COO: The Cooper Companies Inc.

As of Wednesday, July 29th, 2026

$ 73.06

+1.00 +1.39%

Open: 71.50
High: 73.09
Low: 71.43
Volume: 1,707,689
Previous Close on Tuesday, July 28th, 2026

$ 72.06

+1.77 +2.52%

Open: 71.38
High: 72.64
Low: 71.07
Volume: 1,770,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 71.50 73.09 71.43 73.06 1,707,689 +1.00 +1.39
2026-07-28 71.38 72.64 71.07 72.06 1,770,575 +1.77 +2.52
2026-07-27 70.82 71.63 70.26 70.29 2,173,304 -0.02 -0.03
2026-07-24 70.61 70.90 70.20 70.31 1,466,649 +0.08 +0.11
2026-07-23 70.11 70.74 69.60 70.23 2,043,100 -0.27 -0.38
2026-07-22 71.94 71.94 70.16 70.50 1,599,592 -0.51 -0.72
2026-07-21 70.61 71.61 70.20 71.01 1,887,018 -0.58 -0.81
2026-07-20 71.39 71.83 70.77 71.59 2,353,174 -0.12 -0.17
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 73.09
On 2026-07-29		 69.60
On 2026-07-23		 2.56 3.63 70.74
On 2026-07-23		 70.74
On 2026-07-23		 0.00 71.19
10D 73.95
On 2026-07-17		 69.60
On 2026-07-23		 2.46 3.48 73.95
On 2026-07-17		 69.60
On 2026-07-23		 -5.88 71.39
20D 74.45
On 2026-07-02		 68.37
On 2026-07-14		 1.35 1.88 74.45
On 2026-07-02		 68.37
On 2026-07-14		 -8.17 71.31
WTD 73.09
On 2026-07-29		 70.26
On 2026-07-27		 2.75 3.91 71.63
On 2026-07-27		 71.63
On 2026-07-27		 0.00 71.80
MTD 74.45
On 2026-07-02		 68.37
On 2026-07-14		 1.35 1.88 74.45
On 2026-07-02		 68.37
On 2026-07-14		 -8.17 71.31
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

73.06 +1.00 +1.39 1,707,689