COO: The Cooper Companies Inc.

As of Friday, January 17th, 2025

$ 93.27

+1.23 +1.34%

Open: 92.68
High: 93.82
Low: 92.29
Volume: 1,950,736
Previous Close on Thursday, January 16th, 2025

$ 92.04

+1.36 +1.50%

Open: 90.27
High: 92.56
Low: 90.22
Volume: 1,384,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 92.68 93.82 92.29 93.27 1,950,734 +1.23 +1.34
2025-01-16 90.27 92.56 90.22 92.04 1,384,212 +1.36 +1.50
2025-01-15 90.62 91.27 89.77 90.68 1,881,244 +1.57 +1.76
2025-01-14 91.10 91.46 88.63 89.11 1,831,407 -2.17 -2.38
2025-01-13 90.12 92.04 89.07 91.28 1,729,218 +0.97 +1.07
2025-01-10 90.77 91.71 89.43 90.31 1,921,861 -1.57 -1.71
2025-01-08 92.36 92.61 91.41 91.88 1,092,646 -0.81 -0.87
2025-01-07 92.86 94.85 92.34 92.69 1,127,777 -0.32 -0.34
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 93.82
On 2025-01-17		 88.63
On 2025-01-14		 2.96 3.28 92.04
On 2025-01-13		 88.63
On 2025-01-14		 -3.70 91.28
10D 94.85
On 2025-01-07		 88.63
On 2025-01-14		 2.61 2.88 94.85
On 2025-01-07		 88.63
On 2025-01-14		 -6.56 91.61
20D 94.92
On 2024-12-18		 88.63
On 2025-01-14		 -1.22 -1.29 94.92
On 2024-12-18		 88.63
On 2025-01-14		 -6.63 91.91
WTD 93.82
On 2025-01-17		 88.63
On 2025-01-14		 2.96 3.28 92.04
On 2025-01-13		 88.63
On 2025-01-14		 -3.70 91.28
MTD 94.85
On 2025-01-07		 88.63
On 2025-01-14		 1.34 1.46 94.85
On 2025-01-07		 88.63
On 2025-01-14		 -6.56 91.52
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

93.27 +1.23 +1.34 1,950,736