COO: The Cooper Companies Inc.

As of Thursday, April 30th, 2026

$ 61.34

-- 0 0%

Open: 61.34
High: 61.34
Low: 61.34
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 61.34

-1.75 -2.77%

Open: 62.79
High: 63.44
Low: 60.64
Volume: 2,402,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 62.79 63.44 60.64 61.34 2,402,896 -1.75 -2.77
2026-04-28 64.73 64.90 62.93 63.09 2,464,228 -1.25 -1.94
2026-04-27 64.44 65.29 64.20 64.34 2,060,373 -0.08 -0.12
2026-04-24 64.73 64.80 63.72 64.42 2,192,859 -0.53 -0.82
2026-04-23 66.93 67.16 64.40 64.95 2,572,650 -1.98 -2.96
2026-04-22 67.46 68.02 66.85 66.93 1,840,190 -0.37 -0.55
2026-04-21 69.89 69.89 67.09 67.30 1,679,277 -2.16 -3.11
2026-04-20 69.45 70.30 69.28 69.46 1,461,865 -0.60 -0.86
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 67.16
On 2026-04-23		 60.64
On 2026-04-29		 -5.59 -8.35 67.16
On 2026-04-23		 60.64
On 2026-04-29		 -9.71 63.63
10D 71.30
On 2026-04-17		 60.64
On 2026-04-29		 -8.95 -12.73 71.30
On 2026-04-17		 60.64
On 2026-04-29		 -14.95 66.13
20D 72.63
On 2026-04-14		 60.64
On 2026-04-29		 -10.16 -14.21 72.63
On 2026-04-14		 60.64
On 2026-04-29		 -16.51 68.54
WTD 65.29
On 2026-04-27		 60.64
On 2026-04-29		 -3.08 -4.78 65.29
On 2026-04-27		 60.64
On 2026-04-29		 -7.12 62.92
MTD 72.63
On 2026-04-14		 60.64
On 2026-04-29		 -10.16 -14.21 72.63
On 2026-04-14		 60.64
On 2026-04-29		 -16.51 68.54
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 0.00 0.00 9,819,435
KO

The Coca-Cola Company

78.87 0.00 0.00 18,294,748
PFE

Pfizer Inc.

26.26 0.00 0.00 29,969,699
VZ

Verizon Communications Inc.

46.61 0.00 0.00 24,195,676
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 0.00 0.00 453,287,653
DJTA

Dow Jones Transportation Average

20,531.30 0.00 0.00 126,119,578
SPX

S&P 500 Index

7,135.95 0.00 0.00
OEX

S&P 100 Index

3,524.11 0.00 0.00
NDX

NASDAQ 100 Index

27,186.99 0.00 0.00
NYA

NYSE Composite Index

22,751.51 0.00 0.00
XAX

NYSE AMEX Composite Index

8,928.75 +0.01 +0.00
RUI

RUSSELL 1000 Index

3,881.66 0.00 0.00
RUT

Russell 2000 Index

2,739.47 0.00 0.00
RUA

Russell 3000 Index

4,048.48 0.00 0.00
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.23 +0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.26 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.44 +2.12
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

31.75 0.00 0.00
IBM

International Business Machines Corporation

227.10 0.00 0.00
TNL

Travel + Leisure Co.

63.15 0.00 0.00
COO

The Cooper Companies Inc.

61.34 0.00 0.00