COO: The Cooper Companies Inc.

As of Friday, June 13th, 2025

$ 69.70

-1.18 -1.66%

Open: 69.76
High: 70.75
Low: 69.36
Volume: 1,573,551
Previous Close on Thursday, June 12th, 2025

$ 70.88

-0.54 -0.76%

Open: 71.50
High: 71.73
Low: 70.62
Volume: 1,442,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 69.76 70.75 69.36 69.70 1,573,551 -1.18 -1.66
2025-06-12 71.50 71.73 70.62 70.88 1,442,963 -0.54 -0.76
2025-06-11 72.89 73.29 70.65 71.42 2,285,945 -1.27 -1.75
2025-06-10 72.34 73.47 72.00 72.69 1,923,560 +0.72 +1.00
2025-06-09 72.77 73.12 71.39 71.97 2,558,440 -0.36 -0.50
2025-06-06 71.84 72.97 71.68 72.33 4,093,480 +1.15 +1.62
2025-06-05 67.73 71.63 67.73 71.18 5,056,039 +3.76 +5.58
2025-06-04 67.00 68.19 66.41 67.42 3,044,893 +0.51 +0.76
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 73.47
On 2025-06-10		 69.36
On 2025-06-13		 -2.63 -3.64 73.47
On 2025-06-10		 69.36
On 2025-06-13		 -5.59 71.33
10D 73.47
On 2025-06-10		 65.00
On 2025-06-03		 1.42 2.08 73.47
On 2025-06-10		 69.36
On 2025-06-13		 -5.59 70.15
20D 82.97
On 2025-05-16		 65.00
On 2025-06-03		 -11.75 -14.43 82.97
On 2025-05-16		 65.00
On 2025-06-03		 -21.66 74.71
WTD 73.47
On 2025-06-10		 69.36
On 2025-06-13		 -2.63 -3.64 73.47
On 2025-06-10		 69.36
On 2025-06-13		 -5.59 71.33
MTD 73.47
On 2025-06-10		 65.00
On 2025-06-03		 1.42 2.08 73.47
On 2025-06-10		 69.36
On 2025-06-13		 -5.59 70.15
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

69.70 -1.18 -1.66 1,573,551