COO: The Cooper Companies Inc.

As of Thursday, October 30th, 2025

$ 70.11

+0.53 +0.76%

Open: 69.71
High: 70.84
Low: 69.38
Volume: 2,381,691
Previous Close on Wednesday, October 29th, 2025

$ 69.58

-2.17 -3.02%

Open: 71.66
High: 72.91
Low: 69.37
Volume: 2,509,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 69.71 70.84 69.38 70.11 2,381,691 +0.53 +0.76
2025-10-29 71.66 72.91 69.37 69.58 2,509,883 -2.17 -3.02
2025-10-28 72.55 72.82 71.47 71.75 1,512,603 -1.10 -1.51
2025-10-27 73.51 73.57 72.32 72.85 2,580,516 -0.66 -0.90
2025-10-24 74.96 74.96 73.41 73.51 1,772,782 -1.01 -1.36
2025-10-23 74.40 74.96 73.49 74.52 1,906,110 +0.07 +0.09
2025-10-22 75.00 75.60 74.41 74.45 2,000,721 -0.55 -0.73
2025-10-21 74.67 75.64 74.42 75.00 2,595,361 +0.01 +0.01
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 74.96
On 2025-10-24		 69.37
On 2025-10-29		 -4.41 -5.92 74.96
On 2025-10-24		 69.37
On 2025-10-29		 -7.46 71.56
10D 76.23
On 2025-10-20		 69.37
On 2025-10-29		 -1.45 -2.03 76.23
On 2025-10-20		 69.37
On 2025-10-29		 -9.00 72.87
20D 76.23
On 2025-10-20		 67.83
On 2025-10-10		 0.99 1.43 76.23
On 2025-10-20		 69.37
On 2025-10-29		 -9.00 71.38
WTD 73.57
On 2025-10-27		 69.37
On 2025-10-29		 -3.40 -4.63 73.57
On 2025-10-27		 69.37
On 2025-10-29		 -5.71 71.07
MTD 76.23
On 2025-10-20		 66.82
On 2025-10-01		 1.58 2.31 76.23
On 2025-10-20		 69.37
On 2025-10-29		 -9.00 71.12
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

257.10 -0.37 -0.14 1,656,442
AL

Air Lease Corporation

63.87 +0.10 +0.16 1,750,775
MS

Morgan Stanley

165.26 +1.23 +0.75 4,839,604
EPAM

EPAM Systems Inc.

159.15 -3.70 -2.27 611,944
COO

The Cooper Companies Inc.

70.11 +0.53 +0.76 2,381,691