COO: The Cooper Companies Inc.

As of Friday, July 26th, 2024

$ 93.21

+0.53 +0.57%

Open: 92.60
High: 94.17
Low: 92.41
Volume: 1,063,385
Previous Close on Thursday, July 25th, 2024

$ 92.68

+0.69 +0.75%

Open: 92.35
High: 94.63
Low: 91.89
Volume: 1,231,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 92.60 94.17 92.41 93.21 1,063,385 +0.53 +0.57
2024-07-25 92.35 94.63 91.89 92.68 1,231,008 +0.69 +0.75
2024-07-24 90.99 93.27 90.39 91.99 1,047,860 +1.32 +1.46
2024-07-23 91.45 91.99 90.32 90.67 1,629,855 -0.80 -0.87
2024-07-22 91.54 91.81 90.05 91.47 555,069 +0.72 +0.79
2024-07-19 91.80 92.01 89.65 90.75 729,511 -0.57 -0.62
2024-07-18 90.16 92.81 90.16 91.32 1,441,982 +0.36 +0.40
2024-07-17 88.00 94.03 87.77 90.96 1,662,982 +0.82 +0.91
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 94.63
On 2024-07-25		 90.05
On 2024-07-22		 2.46 2.71 94.63
On 2024-07-25		 92.41
On 2024-07-26		 -2.35 92.00
10D 94.63
On 2024-07-25		 87.77
On 2024-07-17		 2.40 2.64 94.03
On 2024-07-17		 89.65
On 2024-07-19		 -4.66 91.19
20D 94.63
On 2024-07-25		 84.76
On 2024-07-05		 5.59 6.38 94.03
On 2024-07-17		 89.65
On 2024-07-19		 -4.66 88.99
WTD 94.63
On 2024-07-25		 90.05
On 2024-07-22		 2.46 2.71 94.63
On 2024-07-25		 92.41
On 2024-07-26		 -2.35 92.00
MTD 94.63
On 2024-07-25		 84.76
On 2024-07-05		 5.91 6.77 94.03
On 2024-07-17		 89.65
On 2024-07-19		 -4.66 89.08
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

93.21 +0.53 +0.57 1,063,385