COO: The Cooper Companies Inc.

As of Friday, March 20th, 2026

$ 69.96

-0.75 -1.06%

Open: 70.80
High: 70.84
Low: 69.33
Volume: 2,498,260
Previous Close on Thursday, March 19th, 2026

$ 70.71

-0.46 -0.65%

Open: 70.70
High: 71.50
Low: 70.06
Volume: 1,893,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 70.80 70.84 69.33 69.96 2,498,260 -0.75 -1.06
2026-03-19 70.70 71.50 70.06 70.71 1,893,498 -0.46 -0.65
2026-03-18 71.07 72.28 71.05 71.17 1,760,082 -0.88 -1.22
2026-03-17 71.71 73.07 71.38 72.05 1,722,960 +1.01 +1.42
2026-03-16 70.42 71.54 69.83 71.04 2,153,388 +1.12 +1.60
2026-03-13 71.78 72.10 69.84 69.92 1,918,401 -1.60 -2.24
2026-03-12 72.88 73.15 70.22 71.52 3,095,218 -2.23 -3.02
2026-03-11 73.99 74.65 72.73 73.75 2,679,993 -0.66 -0.89
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 73.07
On 2026-03-17		 69.33
On 2026-03-20		 0.04 0.06 73.07
On 2026-03-17		 69.33
On 2026-03-20		 -5.13 70.99
10D 76.18
On 2026-03-09		 69.33
On 2026-03-20		 -6.59 -8.61 76.18
On 2026-03-09		 69.33
On 2026-03-20		 -9.00 72.04
20D 84.43
On 2026-02-23		 69.33
On 2026-03-20		 -14.11 -16.78 84.43
On 2026-02-23		 69.33
On 2026-03-20		 -17.89 77.20
WTD 73.07
On 2026-03-17		 69.33
On 2026-03-20		 0.04 0.06 73.07
On 2026-03-17		 69.33
On 2026-03-20		 -5.13 70.99
MTD 84.09
On 2026-03-02		 69.33
On 2026-03-20		 -13.71 -16.39 84.09
On 2026-03-02		 69.33
On 2026-03-20		 -17.56 75.09
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
FMC

FMC Corporation

13.09 -0.84 -6.03 13,984,162
CCRN

Cross Country Healthcare Inc.

9.18 -0.17 -1.82 761,523
AI

C3.ai Inc.

8.47 -0.20 -2.31 7,015,149
SLM

SLM Corporation

19.73 +0.14 +0.71 5,811,977
COO

The Cooper Companies Inc.

69.96 -0.75 -1.06 2,498,260