COO: The Cooper Companies Inc.

As of Friday, May 22nd, 2026

$ 62.55

-0.30 -0.48%

Open: 62.49
High: 63.32
Low: 62.19
Volume: 1,536,717
Previous Close on Thursday, May 21st, 2026

$ 62.85

+1.10 +1.78%

Open: 61.50
High: 63.13
Low: 60.74
Volume: 2,270,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 62.49 63.32 62.19 62.55 1,536,717 -0.30 -0.48
2026-05-21 61.50 63.13 60.74 62.85 2,270,447 +1.10 +1.78
2026-05-20 61.26 62.20 60.43 61.75 3,728,858 +0.30 +0.49
2026-05-19 61.09 62.25 60.34 61.45 1,684,292 +0.51 +0.84
2026-05-18 59.74 61.33 59.62 60.94 2,708,549 +1.33 +2.23
2026-05-15 60.51 61.05 59.57 59.61 2,078,646 -0.77 -1.28
2026-05-14 59.96 60.92 59.66 60.38 2,121,867 +0.91 +1.53
2026-05-13 59.46 60.32 59.06 59.47 2,206,245 -0.48 -0.80
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 63.32
On 2026-05-22		 59.62
On 2026-05-18		 2.94 4.93 62.25
On 2026-05-19		 60.43
On 2026-05-20		 -2.92 61.91
10D 63.32
On 2026-05-22		 58.89
On 2026-05-12		 2.55 4.25 62.25
On 2026-05-19		 60.43
On 2026-05-20		 -2.92 60.79
20D 65.29
On 2026-04-27		 58.89
On 2026-05-12		 -1.87 -2.90 65.29
On 2026-04-27		 58.89
On 2026-05-12		 -9.80 61.35
WTD 63.32
On 2026-05-22		 59.62
On 2026-05-18		 2.94 4.93 62.25
On 2026-05-19		 60.43
On 2026-05-20		 -2.92 61.91
MTD 63.32
On 2026-05-22		 58.89
On 2026-05-12		 -0.35 -0.56 62.90
On 2026-05-01		 58.89
On 2026-05-12		 -6.38 60.96
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

8.02 +0.01 +0.06 3,125,665
HP

Helmerich & Payne Inc.

39.88 +0.27 +0.68 983,225
COO

The Cooper Companies Inc.

62.55 -0.30 -0.48 1,536,717