COO: The Cooper Companies Inc.

As of Friday, May 1st, 2026

$ 62.36

-0.54 -0.86%

Open: 62.90
High: 62.90
Low: 61.75
Volume: 1,980,502
Previous Close on Thursday, April 30th, 2026

$ 62.90

+1.56 +2.54%

Open: 61.53
High: 63.40
Low: 61.25
Volume: 3,072,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 62.90 62.90 61.75 62.36 1,980,502 -0.54 -0.86
2026-04-30 61.53 63.40 61.25 62.90 3,072,762 +1.56 +2.54
2026-04-29 62.79 63.44 60.64 61.34 2,402,896 -1.75 -2.77
2026-04-28 64.73 64.90 62.93 63.09 2,464,228 -1.25 -1.94
2026-04-27 64.44 65.29 64.20 64.34 2,060,373 -0.08 -0.12
2026-04-24 64.73 64.80 63.72 64.42 2,192,859 -0.53 -0.82
2026-04-23 66.93 67.16 64.40 64.95 2,572,650 -1.98 -2.96
2026-04-22 67.46 68.02 66.85 66.93 1,840,190 -0.37 -0.55
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 65.29
On 2026-04-27		 60.64
On 2026-04-29		 -2.06 -3.20 65.29
On 2026-04-27		 60.64
On 2026-04-29		 -7.12 62.81
10D 70.30
On 2026-04-20		 60.64
On 2026-04-29		 -7.70 -10.99 70.30
On 2026-04-20		 60.64
On 2026-04-29		 -13.74 64.71
20D 72.63
On 2026-04-14		 60.64
On 2026-04-29		 -7.81 -11.13 72.63
On 2026-04-14		 60.64
On 2026-04-29		 -16.51 67.72
WTD 65.29
On 2026-04-27		 60.64
On 2026-04-29		 -2.06 -3.20 65.29
On 2026-04-27		 60.64
On 2026-04-29		 -7.12 62.81
MTD 62.90
On 2026-05-01		 61.75
On 2026-05-01		 -0.54 -0.86 -- -- -- 62.36
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

62.36 -0.54 -0.86 1,980,502