COO: The Cooper Companies Inc.

As of Tuesday, April 22nd, 2025

$ 79.79

+1.09 +1.39%

Open: 79.64
High: 80.04
Low: 78.59
Volume: 2,200,142
Previous Close on Monday, April 21st, 2025

$ 78.70

-0.81 -1.02%

Open: 79.19
High: 79.19
Low: 77.59
Volume: 2,258,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 79.64 80.04 78.59 79.79 2,200,142 +1.09 +1.39
2025-04-21 79.19 79.19 77.59 78.70 2,258,437 -0.81 -1.02
2025-04-17 78.45 79.77 77.98 79.51 2,095,968 +1.28 +1.64
2025-04-16 77.33 78.50 76.83 78.23 2,561,321 +0.43 +0.55
2025-04-15 78.99 78.99 77.31 77.80 1,386,329 -0.96 -1.22
2025-04-14 77.92 79.04 77.18 78.76 1,775,792 +1.30 +1.68
2025-04-11 74.47 77.81 74.47 77.46 2,571,330 +2.09 +2.77
2025-04-10 77.60 77.60 72.88 75.37 2,499,787 -2.53 -3.25
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 80.04
On 2025-04-22		 76.83
On 2025-04-16		 1.03 1.31 79.77
On 2025-04-17		 77.59
On 2025-04-21		 -2.73 78.81
10D 80.04
On 2025-04-22		 69.81
On 2025-04-09		 6.48 8.84 78.18
On 2025-04-09		 72.88
On 2025-04-10		 -6.78 77.50
20D 85.27
On 2025-03-27		 69.81
On 2025-04-09		 -4.28 -5.09 85.27
On 2025-03-27		 69.81
On 2025-04-09		 -18.13 79.17
WTD 80.04
On 2025-04-22		 77.59
On 2025-04-21		 0.28 0.35 79.19
On 2025-04-21		 79.19
On 2025-04-21		 0.00 79.25
MTD 84.19
On 2025-04-01		 69.81
On 2025-04-09		 -4.56 -5.41 84.19
On 2025-04-01		 69.81
On 2025-04-09		 -17.08 77.52
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

79.79 +1.09 +1.39 2,200,142