COO: The Cooper Companies Inc.

As of Thursday, March 12th, 2026

$ 71.52

-2.23 -3.02%

Open: 72.88
High: 73.15
Low: 70.22
Volume: 3,095,218
Previous Close on Wednesday, March 11th, 2026

$ 73.75

-0.66 -0.89%

Open: 73.99
High: 74.65
Low: 72.73
Volume: 2,679,993

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-10 76.00 76.01 74.28 74.41 2,244,880 -1.41 -1.86
2026-03-09 75.27 76.18 72.76 75.82 3,722,995 -0.73 -0.95
2026-03-06 77.00 78.11 75.00 76.55 5,306,720 -3.65 -4.55
2026-03-05 80.77 81.94 79.68 80.20 2,234,752 -1.78 -2.17
2026-03-04 82.61 83.36 81.04 81.98 2,660,030 -1.39 -1.67
2026-03-03 82.41 83.98 81.26 83.37 1,323,992 -0.55 -0.66
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 78.11
On 2026-03-06		 70.22
On 2026-03-12		 -8.68 -10.82 78.11
On 2026-03-06		 70.22
On 2026-03-12		 -10.10 74.41
10D 84.10
On 2026-02-27		 70.22
On 2026-03-12		 -12.49 -14.87 84.10
On 2026-02-27		 70.22
On 2026-03-12		 -16.50 78.52
20D 84.62
On 2026-02-20		 70.22
On 2026-03-12		 -11.53 -13.88 84.62
On 2026-02-20		 70.22
On 2026-03-12		 -17.01 80.85
WTD 76.18
On 2026-03-09		 70.22
On 2026-03-12		 -5.03 -6.57 76.18
On 2026-03-09		 70.22
On 2026-03-12		 -7.82 73.88
MTD 84.09
On 2026-03-02		 70.22
On 2026-03-12		 -12.15 -14.52 84.09
On 2026-03-02		 70.22
On 2026-03-12		 -16.49 77.95
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

71.52 -2.23 -3.02 3,095,218