COO: The Cooper Companies Inc.

As of Friday, December 12th, 2025

$ 82.08

-0.03 -0.04%

Open: 82.28
High: 82.92
Low: 81.54
Volume: 2,802,241
Previous Close on Thursday, December 11th, 2025

$ 82.11

+1.37 +1.70%

Open: 81.28
High: 82.19
Low: 80.84
Volume: 2,545,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 82.28 82.92 81.54 82.08 2,802,241 -0.03 -0.04
2025-12-11 81.28 82.19 80.84 82.11 2,545,838 +1.37 +1.70
2025-12-10 78.45 81.12 78.18 80.74 3,500,056 +2.23 +2.84
2025-12-09 78.18 79.38 77.64 78.51 3,878,100 +0.48 +0.61
2025-12-08 81.70 81.70 77.70 78.04 4,122,374 -3.37 -4.13
2025-12-05 88.73 89.83 80.89 81.40 9,318,403 +4.37 +5.67
2025-12-04 76.05 77.58 75.77 77.03 5,030,121 +1.05 +1.38
2025-12-03 75.37 76.84 75.36 75.98 3,913,713 +0.14 +0.18
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 82.92
On 2025-12-12		 77.64
On 2025-12-09		 0.68 0.84 81.70
On 2025-12-08		 77.64
On 2025-12-09		 -4.97 80.30
10D 89.83
On 2025-12-05		 75.25
On 2025-12-02		 4.15 5.33 89.83
On 2025-12-05		 77.64
On 2025-12-09		 -13.57 78.91
20D 89.83
On 2025-12-05		 70.64
On 2025-11-14		 10.33 14.40 89.83
On 2025-12-05		 77.64
On 2025-12-09		 -13.57 76.68
WTD 82.92
On 2025-12-12		 77.64
On 2025-12-09		 0.68 0.84 81.70
On 2025-12-08		 77.64
On 2025-12-09		 -4.97 80.30
MTD 89.83
On 2025-12-05		 75.25
On 2025-12-02		 4.15 5.33 89.83
On 2025-12-05		 77.64
On 2025-12-09		 -13.57 78.91
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

82.08 -0.03 -0.04 2,802,241