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

Coty Inc (NY: COTY )

10.79 +0.29 (+2.76%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 16, 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 (%)
Mar 31, 2022 9.000 9.055 8.863 8.990 8,434,017 -0.06(-0.66%)
Mar 30, 2022 9.240 9.290 8.980 9.050 3,312,344 -0.37(-3.93%)
Mar 29, 2022 9.240 9.500 9.230 9.420 5,129,191 +0.38(+4.20%)
Mar 28, 2022 8.940 9.050 8.690 9.040 6,708,068 +0.12(+1.35%)
Mar 25, 2022 8.760 8.965 8.760 8.920 6,554,354 +0.10(+1.13%)
Mar 24, 2022 8.740 8.850 8.710 8.820 2,337,670 +0.07(+0.80%)
Mar 23, 2022 8.840 8.895 8.710 8.750 3,896,683 -0.23(-2.56%)
Mar 22, 2022 8.940 9.170 8.920 8.980 4,922,468 +0.10(+1.13%)
Mar 21, 2022 9.030 9.030 8.755 8.880 9,216,768 -0.18(-1.99%)
Mar 18, 2022 8.850 9.140 8.745 9.060 12,758,770 +0.15(+1.68%)
Mar 17, 2022 8.810 9.005 8.790 8.910 7,045,165 -0.02(-0.22%)
Mar 16, 2022 8.580 8.950 8.565 8.930 8,848,436 +0.47(+5.56%)
Mar 15, 2022 8.240 8.540 8.180 8.460 7,755,486 +0.48(+6.02%)
Mar 14, 2022 8.270 8.300 7.820 7.980 9,384,046 -0.23(-2.80%)
Mar 11, 2022 8.330 8.490 8.190 8.210 8,090,596 +0.11(+1.36%)
Mar 10, 2022 7.870 8.189 7.770 8.100 7,727,634 +0.03(+0.37%)
Mar 09, 2022 7.920 8.290 7.890 8.070 10,752,049 +0.41(+5.35%)
Mar 08, 2022 7.480 8.030 7.240 7.660 17,350,868 +0.31(+4.22%)
Mar 07, 2022 8.170 8.225 7.330 7.350 20,029,716 -0.77(-9.48%)
Mar 04, 2022 8.660 8.670 7.982 8.120 17,640,048 -0.65(-7.41%)
Mar 03, 2022 9.320 9.400 8.750 8.770 7,812,613 -0.40(-4.36%)
Mar 02, 2022 9.130 9.220 8.965 9.170 9,722,825 +0.18(+2.00%)
Mar 01, 2022 9.120 9.310 8.920 8.990 7,937,769 -0.18(-1.96%)
Feb 28, 2022 8.910 9.220 8.900 9.170 6,860,863 +0.04(+0.44%)
Feb 25, 2022 8.850 9.180 8.860 9.130 5,535,826 +0.32(+3.63%)
Feb 24, 2022 8.230 8.837 8.090 8.810 10,285,632 +0.13(+1.50%)
Feb 23, 2022 8.960 9.080 8.660 8.680 7,263,913 -0.18(-2.03%)
Feb 22, 2022 9.050 9.170 8.750 8.860 7,877,348 -0.31(-3.38%)
Feb 18, 2022 9.170 0 -0.11(-1.19%)
Feb 17, 2022 9.440 9.510 9.245 9.280 3,600,236 -0.20(-2.11%)
Feb 16, 2022 9.350 9.510 9.330 9.480 3,431,667 +0.02(+0.21%)
Feb 15, 2022 9.210 9.500 9.206 9.460 5,278,790 +0.26(+2.83%)
Feb 14, 2022 9.300 9.335 9.070 9.200 7,296,899 -0.12(-1.29%)
Feb 11, 2022 9.660 9.760 9.235 9.320 9,856,628 -0.32(-3.32%)
Feb 10, 2022 9.400 10.02 9.380 9.640 15,396,322 +0.01(+0.10%)
Feb 09, 2022 9.410 9.655 9.345 9.630 18,474,764 +0.36(+3.88%)
Feb 08, 2022 8.800 9.330 8.500 9.270 34,109,488 +0.69(+8.04%)
Feb 07, 2022 8.560 8.680 8.490 8.580 21,343,112 +0.11(+1.30%)
Feb 04, 2022 8.410 8.550 8.255 8.470 13,119,977 +0.07(+0.83%)
Feb 03, 2022 8.400 8.400 19,061,816 -0.11(-1.29%)
Feb 02, 2022 8.680 8.680 8.330 8.510 8,500,493 -0.06(-0.70%)
Feb 01, 2022 8.550 8.670 8.385 8.570 5,856,328 +0.09(+1.06%)
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%)
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.