Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coty Inc (NY: COTY )

11.04 +0.41 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.120 8.480 8.480 8,966,563 +0.35(+4.31%)
Jan 28, 2022 7.850 8.140 7.675 8.130 11,584,114 +0.06(+0.74%)
Jan 27, 2022 8.450 8.550 8.030 8.070 6,005,029 -0.25(-3.00%)
Jan 26, 2022 8.560 8.755 8.180 8.320 7,409,987 -0.07(-0.83%)
Jan 25, 2022 8.280 8.530 8.230 8.390 7,725,262 -0.04(-0.47%)
Jan 24, 2022 8.140 8.490 7.750 8.430 15,909,328 +0.04(+0.48%)
Jan 21, 2022 8.770 8.790 8.330 8.390 8,989,223 -0.25(-2.89%)
Jan 20, 2022 8.700 9.070 8.435 8.640 15,810,264 +0.05(+0.58%)
Jan 19, 2022 8.820 8.940 8.570 8.590 8,264,845 -0.05(-0.58%)
Jan 18, 2022 8.900 8.930 8.550 8.640 9,613,535 -0.29(-3.25%)
Jan 14, 2022 8.930 0 -0.36(-3.88%)
Jan 13, 2022 9.400 9.520 9.170 9.290 13,967,237 -0.15(-1.59%)
Jan 12, 2022 9.670 9.730 9.345 9.440 20,399,724 -0.21(-2.18%)
Jan 11, 2022 9.480 9.805 9.375 9.650 11,228,152 +0.17(+1.79%)
Jan 10, 2022 10.02 10.04 9.320 9.480 9,958,371 -0.56(-5.58%)
Jan 07, 2022 10.24 10.38 10.02 10.04 4,689,476 -0.17(-1.67%)
Jan 06, 2022 10.31 10.49 10.16 10.21 3,864,341 -0.06(-0.58%)
Jan 05, 2022 10.62 10.64 10.25 10.27 5,512,781 -0.33(-3.11%)
Jan 04, 2022 10.77 10.79 10.46 10.60 4,031,298 -0.06(-0.56%)
Jan 03, 2022 10.50 10.82 10.50 10.66 4,900,893 +0.16(+1.52%)
Dec 31, 2021 10.37 10.54 10.34 10.50 4,844,335 +0.11(+1.06%)
Dec 30, 2021 10.31 10.55 10.30 10.39 3,547,255 -0.04(-0.38%)
Dec 29, 2021 10.50 10.54 10.34 10.43 3,146,070 -0.05(-0.48%)
Dec 28, 2021 10.45 10.63 10.42 10.48 2,330,389 -0.01(-0.10%)
Dec 27, 2021 10.40 10.58 10.38 10.49 2,970,058 -0.03(-0.29%)
Dec 23, 2021 10.41 10.58 10.39 10.52 3,356,863 +0.15(+1.45%)
Dec 22, 2021 10.16 10.40 10.09 10.37 5,048,900 +0.25(+2.47%)
Dec 21, 2021 9.640 10.22 9.610 10.12 6,638,451 +0.63(+6.64%)
Dec 20, 2021 9.580 9.640 9.330 9.490 5,104,718 -0.24(-2.47%)
Dec 17, 2021 9.590 9.860 9.500 9.730 7,919,115 +0.03(+0.31%)
Dec 16, 2021 9.970 10.03 9.630 9.700 4,803,630 -0.27(-2.71%)
Dec 15, 2021 9.820 9.980 9.580 9.970 5,282,046 +0.15(+1.53%)
Dec 14, 2021 9.740 9.990 9.670 9.820 6,173,656 +0.16(+1.66%)
Dec 13, 2021 9.960 10.04 9.520 9.660 5,091,312 -0.49(-4.83%)
Dec 10, 2021 10.22 10.35 10.04 10.15 5,229,176 +0.02(+0.20%)
Dec 09, 2021 10.17 10.44 10.12 10.13 3,778,112 -0.14(-1.36%)
Dec 08, 2021 9.980 10.35 9.880 10.27 5,655,984 +0.24(+2.39%)
Dec 07, 2021 10.03 10.17 9.970 10.03 4,803,158 +0.23(+2.35%)
Dec 06, 2021 9.590 9.930 9.470 9.800 5,521,351 +0.40(+4.26%)
Dec 03, 2021 9.670 9.820 9.275 9.400 7,370,805 -0.27(-2.79%)
Dec 02, 2021 9.470 9.690 9.290 9.670 7,637,090 +0.36(+3.87%)
Dec 01, 2021 9.910 9.950 9.300 9.310 9,483,304 -0.42(-4.32%)
Nov 30, 2021 9.820 9.945 9.430 9.730 10,390,252 -0.24(-2.41%)
Nov 29, 2021 9.920 10.03 9.655 9.970 7,239,407 +0.33(+3.42%)
Nov 26, 2021 9.580 9.845 9.480 9.640 8,194,784 -0.66(-6.41%)
Nov 24, 2021 10.14 10.38 10.01 10.30 4,080,000 +0.05(+0.49%)
Nov 23, 2021 10.18 10.36 10.09 10.25 5,860,524 -0.02(-0.19%)
Nov 22, 2021 10.52 10.52 10.02 10.27 8,277,608 -0.08(-0.77%)
Nov 19, 2021 10.68 10.85 10.34 10.35 9,778,545 -0.42(-3.90%)
Nov 18, 2021 10.80 10.81 10.74 10.77 16,415,298 -0.04(-0.37%)
Nov 17, 2021 11.08 11.12 10.64 10.81 11,361,724 +0.11(+1.03%)
Nov 16, 2021 10.96 10.97 10.69 10.70 7,033,713 -0.26(-2.37%)
Nov 15, 2021 10.90 11.02 10.79 10.96 8,074,244 +0.15(+1.39%)
Nov 12, 2021 10.90 11.00 10.74 10.81 7,890,979 +0.02(+0.19%)
Nov 11, 2021 10.56 10.80 10.46 10.79 9,504,995 +0.32(+3.06%)
Nov 10, 2021 10.35 10.47 29,573,932 -0.34(-3.15%)
Nov 09, 2021 10.82 10.85 10.33 10.81 16,495,148 +0.12(+1.12%)
Nov 08, 2021 10.09 10.71 9.990 10.69 34,259,360 +1.40(+15.07%)
Nov 05, 2021 9.100 9.320 9.060 9.290 9,155,040 +0.29(+3.22%)
Nov 04, 2021 9.140 9.220 8.880 9.000 9,301,824 -0.10(-1.10%)
Nov 03, 2021 8.740 9.180 8.690 9.100 8,876,258 +0.41(+4.72%)
Nov 02, 2021 8.660 8.725 8.450 8.690 5,176,954 -0.02(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.