COO: The Cooper Companies Inc.

As of Thursday, July 2nd, 2026

$ 74.20

+2.25 +3.13%

Open: 72.85
High: 74.45
Low: 72.33
Volume: 3,245,995
Previous Close on Wednesday, July 1st, 2026

$ 71.95

+0.24 +0.33%

Open: 72.31
High: 73.53
Low: 71.74
Volume: 5,040,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 72.85 74.45 72.33 74.20 3,245,995 +2.25 +3.13
2026-07-01 72.31 73.53 71.74 71.95 5,040,397 +0.24 +0.33
2026-06-30 71.36 72.06 70.36 71.71 3,638,538 +0.32 +0.45
2026-06-29 70.64 71.47 70.34 71.39 2,782,325 +0.37 +0.52
2026-06-26 69.48 72.15 69.29 71.02 3,455,901 +0.38 +0.54
2026-06-25 69.39 71.32 69.32 70.64 3,267,164 +1.81 +2.63
2026-06-24 66.70 69.25 66.40 68.83 2,732,490 +2.68 +4.05
2026-06-23 66.02 66.69 65.63 66.15 2,600,299 +0.73 +1.12
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 74.45
On 2026-07-02		 69.29
On 2026-06-26		 3.56 5.04 72.15
On 2026-06-26		 70.34
On 2026-06-29		 -2.51 72.05
10D 74.45
On 2026-07-02		 64.97
On 2026-06-18		 9.15 14.07 72.15
On 2026-06-26		 70.34
On 2026-06-29		 -2.51 69.72
20D 74.45
On 2026-07-02		 61.09
On 2026-06-04		 13.86 22.97 69.00
On 2026-06-09		 64.94
On 2026-06-17		 -5.88 68.26
WTD 74.45
On 2026-07-02		 70.34
On 2026-06-29		 3.18 4.48 71.47
On 2026-06-29		 71.47
On 2026-06-29		 0.00 72.31
MTD 74.45
On 2026-07-02		 71.74
On 2026-07-01		 2.49 3.47 73.53
On 2026-07-01		 73.53
On 2026-07-01		 0.00 73.08
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ACWI

iShares MSCI ACWI ETF

156.15 +0.03 +0.02 2,841,688
COO

The Cooper Companies Inc.

74.20 +2.25 +3.13 3,245,995