COO: The Cooper Companies Inc.

As of Friday, September 19th, 2025

$ 68.17

+0.95 +1.41%

Open: 67.57
High: 69.20
Low: 66.81
Volume: 5,454,084
Previous Close on Thursday, September 18th, 2025

$ 67.22

+2.90 +4.51%

Open: 65.85
High: 67.37
Low: 64.84
Volume: 2,616,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 67.57 69.20 66.81 68.17 5,454,084 +0.95 +1.41
2025-09-18 65.85 67.37 64.84 67.22 2,616,774 +2.90 +4.51
2025-09-17 65.16 65.96 64.19 64.32 1,932,035 -0.84 -1.29
2025-09-16 65.79 66.05 64.86 65.16 1,865,774 -0.32 -0.49
2025-09-15 66.88 67.33 65.36 65.48 2,922,263 -1.20 -1.80
2025-09-12 68.13 68.13 66.35 66.68 3,144,028 -1.78 -2.60
2025-09-11 67.67 68.73 67.67 68.46 1,713,543 +0.80 +1.18
2025-09-10 68.19 68.51 67.30 67.66 2,393,330 -0.59 -0.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.20
On 2025-09-19		 64.19
On 2025-09-17		 1.49 2.23 67.33
On 2025-09-15		 64.19
On 2025-09-17		 -4.67 66.07
10D 69.81
On 2025-09-08		 64.19
On 2025-09-17		 0.08 0.12 69.81
On 2025-09-08		 64.19
On 2025-09-17		 -8.06 67.02
20D 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -4.87 -6.67 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -18.22 68.36
WTD 69.20
On 2025-09-19		 64.19
On 2025-09-17		 1.49 2.23 67.33
On 2025-09-15		 64.19
On 2025-09-17		 -4.67 66.07
MTD 69.81
On 2025-09-08		 64.19
On 2025-09-17		 0.78 1.15 69.81
On 2025-09-08		 64.19
On 2025-09-17		 -8.06 67.05
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

63.61 +0.06 +0.09 2,358,735
MS

Morgan Stanley

159.91 +0.67 +0.42 14,894,622
EPAM

EPAM Systems Inc.

156.20 +0.33 +0.21 1,733,518
COO

The Cooper Companies Inc.

68.17 +0.95 +1.41 5,454,084