COO: The Cooper Companies Inc.

As of Friday, March 13th, 2026

$ 69.92

-1.60 -2.24%

Open: 71.78
High: 72.10
Low: 69.84
Volume: 1,918,401
Previous Close on Thursday, March 12th, 2026

$ 71.52

-2.23 -3.02%

Open: 72.88
High: 73.15
Low: 70.22
Volume: 3,095,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 71.78 72.10 69.84 69.92 1,918,401 -1.60 -2.24
2026-03-12 72.88 73.15 70.22 71.52 3,095,218 -2.23 -3.02
2026-03-11 73.99 74.65 72.73 73.75 2,679,993 -0.66 -0.89
2026-03-10 76.00 76.01 74.28 74.41 2,244,880 -1.41 -1.86
2026-03-09 75.27 76.18 72.76 75.82 3,722,995 -0.73 -0.95
2026-03-06 77.00 78.11 75.00 76.55 5,306,720 -3.65 -4.55
2026-03-05 80.77 81.94 79.68 80.20 2,234,752 -1.78 -2.17
2026-03-04 82.61 83.36 81.04 81.98 2,660,030 -1.39 -1.67
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 76.18
On 2026-03-09		 69.84
On 2026-03-13		 -6.63 -8.66 76.18
On 2026-03-09		 69.84
On 2026-03-13		 -8.33 73.08
10D 84.09
On 2026-03-02		 69.84
On 2026-03-13		 -13.75 -16.43 84.09
On 2026-03-02		 69.84
On 2026-03-13		 -16.95 77.14
20D 84.62
On 2026-02-20		 69.84
On 2026-03-13		 -11.78 -14.42 84.62
On 2026-02-20		 69.84
On 2026-03-13		 -17.47 80.26
WTD 76.18
On 2026-03-09		 69.84
On 2026-03-13		 -6.63 -8.66 76.18
On 2026-03-09		 69.84
On 2026-03-13		 -8.33 73.08
MTD 84.09
On 2026-03-02		 69.84
On 2026-03-13		 -13.75 -16.43 84.09
On 2026-03-02		 69.84
On 2026-03-13		 -16.95 77.14
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
TIP

iShares TIPS Bond ETF

110.71 -0.22 -0.20 2,274,853
RCL

Royal Caribbean Cruises Ltd.

272.54 +6.05 +2.27 2,247,732
COO

The Cooper Companies Inc.

69.92 -1.60 -2.24 1,918,401