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

Coty Inc (NY: COTY )

11.46 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 8.220 8.430 8.100 8.110 5,995,582 -0.14(-1.70%)
Apr 28, 2022 8.120 8.320 7.960 8.250 6,239,720 +0.19(+2.36%)
Apr 27, 2022 8.050 8.215 7.925 8.060 5,116,112 +0.04(+0.50%)
Apr 26, 2022 8.170 8.250 7.990 8.020 4,922,316 -0.24(-2.91%)
Apr 25, 2022 7.980 8.270 7.930 8.260 6,722,592 +0.19(+2.35%)
Apr 22, 2022 8.300 8.410 8.010 8.070 6,441,552 -0.21(-2.54%)
Apr 21, 2022 8.700 8.770 8.145 8.280 11,640,188 -0.33(-3.83%)
Apr 20, 2022 8.700 8.895 8.610 8.610 8,477,905 +0.02(+0.23%)
Apr 19, 2022 8.250 8.620 8.240 8.590 13,714,870 +0.29(+3.49%)
Apr 18, 2022 8.540 8.600 8.270 8.300 8,438,704 -0.26(-3.04%)
Apr 14, 2022 8.810 8.970 8.560 8.560 6,252,306 -0.20(-2.28%)
Apr 13, 2022 8.560 8.800 8.535 8.760 5,701,591 +0.24(+2.82%)
Apr 12, 2022 8.880 8.880 8.480 8.520 10,371,090 -0.17(-1.96%)
Apr 11, 2022 8.600 8.895 8.590 8.690 12,754,599 +0.10(+1.16%)
Apr 08, 2022 8.510 8.725 8.405 8.590 4,319,447 +0.07(+0.82%)
Apr 07, 2022 8.650 8.700 8.240 8.520 8,238,423 -0.12(-1.39%)
Apr 06, 2022 8.640 8.700 8.405 8.640 9,152,378 -0.15(-1.71%)
Apr 05, 2022 9.130 9.160 8.740 8.790 8,841,858 -0.24(-2.66%)
Apr 04, 2022 8.930 9.085 8.800 9.030 12,173,780 +0.06(+0.67%)
Apr 01, 2022 9.110 9.150 8.840 8.970 6,660,764 -0.02(-0.22%)
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%)
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.