COO: The Cooper Companies Inc.

As of Tuesday, October 27th, 2026

$ 59.75

-1.39 -2.27%

Open: 60.95
High: 60.95
Low: 59.48
Volume: 2,167,242
Previous Close on Monday, October 26th, 2026

$ 61.14

-0.07 -0.11%

Open: 61.21
High: 62.09
Low: 60.83
Volume: 1,824,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 60.95 60.95 59.48 59.75 2,167,242 -1.39 -2.27
2026-10-26 61.21 62.09 60.83 61.14 1,824,215 -0.07 -0.11
2026-10-23 61.28 61.74 60.46 61.21 1,814,741 -0.41 -0.67
2026-10-22 59.39 61.66 59.27 61.62 3,297,262 +2.65 +4.49
2026-10-21 58.67 59.38 58.43 58.97 2,154,756 -0.15 -0.25
2026-10-20 58.84 59.47 58.67 59.12 1,973,267 +0.96 +1.65
2026-10-19 57.29 58.27 56.95 58.16 2,676,760 +0.22 +0.38
2026-10-16 58.00 58.25 57.37 57.94 3,773,289 +0.54 +0.94
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 62.09
On 2026-10-26		 58.43
On 2026-10-21		 0.63 1.07 62.09
On 2026-10-26		 59.48
On 2026-10-27		 -4.20 60.54
10D 62.09
On 2026-10-26		 53.92
On 2026-10-14		 5.16 9.45 62.09
On 2026-10-26		 59.48
On 2026-10-27		 -4.20 59.02
20D 62.09
On 2026-10-26		 53.71
On 2026-10-08		 3.12 5.51 57.69
On 2026-10-02		 53.71
On 2026-10-08		 -6.89 57.39
WTD 62.09
On 2026-10-26		 59.48
On 2026-10-27		 -1.46 -2.39 62.09
On 2026-10-26		 59.48
On 2026-10-27		 -4.20 60.45
MTD 62.09
On 2026-10-26		 53.71
On 2026-10-08		 3.22 5.70 57.69
On 2026-10-02		 53.71
On 2026-10-08		 -6.89 57.44
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

59.75 -1.39 -2.27 2,167,242