COO: The Cooper Companies Inc.

As of Wednesday, January 28th, 2026

$ 80.48

-0.22 -0.27%

Open: 80.76
High: 81.19
Low: 80.09
Volume: 1,123,526
Previous Close on Tuesday, January 27th, 2026

$ 80.70

-0.20 -0.25%

Open: 80.38
High: 81.31
Low: 80.00
Volume: 1,456,853

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 80.76 81.19 80.09 80.48 1,123,526 -0.22 -0.27
2026-01-27 80.38 81.31 80.00 80.70 1,456,853 -0.20 -0.25
2026-01-26 81.52 81.61 80.53 80.90 1,292,427 -0.39 -0.48
2026-01-23 82.27 82.52 80.82 81.29 1,457,454 -1.51 -1.82
2026-01-22 82.23 83.79 82.23 82.80 2,604,126 +0.26 +0.31
2026-01-21 81.35 83.10 81.15 82.54 1,591,181 +1.93 +2.39
2026-01-20 81.26 81.65 80.24 80.61 2,604,720 -1.76 -2.14
2026-01-16 82.31 82.74 81.98 82.37 3,477,931 +0.06 +0.07
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 83.79
On 2026-01-22		 80.00
On 2026-01-27		 -2.06 -2.50 83.79
On 2026-01-22		 80.00
On 2026-01-27		 -4.52 81.23
10D 83.79
On 2026-01-22		 80.00
On 2026-01-27		 -1.22 -1.49 83.79
On 2026-01-22		 80.00
On 2026-01-27		 -4.52 81.57
20D 85.04
On 2026-01-07		 80.00
On 2026-01-27		 -1.72 -2.09 85.04
On 2026-01-07		 80.00
On 2026-01-27		 -5.93 82.19
WTD 81.61
On 2026-01-26		 80.00
On 2026-01-27		 -0.81 -1.00 81.61
On 2026-01-26		 80.00
On 2026-01-27		 -1.97 80.69
MTD 85.04
On 2026-01-07		 80.00
On 2026-01-27		 -1.48 -1.81 85.04
On 2026-01-07		 80.00
On 2026-01-27		 -5.93 82.18
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AIR

AAR Corp.

104.06 -1.41 -1.34 584,363
ED

Consolidated Edison Inc.

105.18 -0.17 -0.16 1,399,542
FFIV

F5 Networks Inc.

292.30 +21.87 +8.09 2,850,208
AMPH

Amphastar Pharmaceuticals Inc.

26.12 -0.13 -0.50 209,032
COO

The Cooper Companies Inc.

80.48 -0.22 -0.27 1,123,526