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 (%)
Sep 30, 2020 2.750 2.820 2.680 2.700 12,921,320 +0.05(+1.89%)
Sep 29, 2020 2.770 2.770 2.650 2.650 10,424,720 -0.10(-3.64%)
Sep 28, 2020 2.750 2.830 2.690 2.750 12,689,771 +0.05(+1.85%)
Sep 25, 2020 2.800 2.850 2.680 2.700 13,438,800 -0.07(-2.53%)
Sep 24, 2020 2.890 2.900 2.650 2.770 19,387,204 -0.15(-5.14%)
Sep 23, 2020 3.210 3.260 2.910 2.920 21,354,112 -0.17(-5.50%)
Sep 22, 2020 3.020 3.320 3.020 3.090 17,977,696 +0.07(+2.32%)
Sep 21, 2020 3.050 3.220 3.000 3.020 21,530,420 -0.03(-0.98%)
Sep 18, 2020 3.210 3.210 3.040 3.050 91,803,696 -0.17(-5.28%)
Sep 17, 2020 3.210 3.270 3.140 3.220 14,519,231 -0.03(-0.92%)
Sep 16, 2020 3.220 3.300 3.170 3.250 14,758,481 +0.07(+2.20%)
Sep 15, 2020 3.390 3.460 3.180 3.180 27,736,566 -0.21(-6.19%)
Sep 14, 2020 3.570 3.580 3.360 3.390 17,599,632 -0.12(-3.42%)
Sep 11, 2020 3.700 3.700 3.500 3.510 10,351,800 -0.15(-4.10%)
Sep 10, 2020 3.700 3.790 3.650 3.660 8,881,333 -0.04(-1.08%)
Sep 09, 2020 3.820 3.820 3.600 3.700 13,592,559 -0.09(-2.37%)
Sep 08, 2020 3.830 3.920 3.740 3.790 16,388,539 -0.08(-2.07%)
Sep 04, 2020 3.750 3.915 3.670 3.870 18,723,900 +0.23(+6.32%)
Sep 03, 2020 3.560 3.750 3.560 3.640 14,966,216 +0.12(+3.41%)
Sep 02, 2020 3.550 3.620 3.500 3.520 10,451,045 -0.07(-1.95%)
Sep 01, 2020 3.560 3.610 3.480 3.590 10,649,798 +0.01(+0.28%)
Aug 31, 2020 3.750 3.760 3.560 3.580 12,146,237 -0.13(-3.50%)
Aug 28, 2020 3.610 3.720 3.570 3.710 15,427,600 +0.17(+4.80%)
Aug 27, 2020 3.530 3.740 3.460 3.540 28,816,108 -0.40(-10.15%)
Aug 26, 2020 3.940 3.970 3.830 3.940 8,855,032 +0.02(+0.51%)
Aug 25, 2020 4.020 4.050 3.860 3.920 6,263,898 -0.07(-1.75%)
Aug 24, 2020 3.850 3.990 3.750 3.990 8,346,946 +0.20(+5.28%)
Aug 21, 2020 3.790 3.870 3.740 3.790 6,536,400 -0.01(-0.26%)
Aug 20, 2020 3.830 3.880 3.780 3.800 5,552,651 -0.07(-1.81%)
Aug 19, 2020 3.920 4.013 3.860 3.870 6,367,390 -0.07(-1.78%)
Aug 18, 2020 3.930 4.060 3.930 3.940 4,573,501 -0.04(-1.01%)
Aug 17, 2020 4.150 4.150 3.920 3.980 9,552,120 -0.21(-5.01%)
Aug 14, 2020 4.060 4.270 4.020 4.190 5,803,400 +0.08(+1.95%)
Aug 13, 2020 4.100 4.190 4.090 4.110 4,147,770 -0.06(-1.44%)
Aug 12, 2020 4.220 4.250 4.100 4.170 6,211,472 -0.03(-0.71%)
Aug 11, 2020 4.350 4.530 4.170 4.200 10,821,321 -0.04(-0.94%)
Aug 10, 2020 4.000 4.245 3.961 4.240 8,592,300 +0.24(+6.00%)
Aug 07, 2020 3.900 4.000 3.840 4.000 5,415,900 +0.05(+1.27%)
Aug 06, 2020 3.900 4.000 3.880 3.950 5,365,261 +0.00(+0.00%)
Aug 05, 2020 3.860 3.950 3.800 3.950 6,199,325 +0.12(+3.13%)
Aug 04, 2020 3.650 3.910 3.610 3.830 9,656,872 +0.15(+4.08%)
Aug 03, 2020 3.690 3.730 3.530 3.680 10,971,703 -0.03(-0.81%)
Jul 31, 2020 3.800 3.850 3.670 3.710 8,784,300 -0.11(-2.88%)
Jul 30, 2020 3.820 3.950 3.760 3.820 11,299,610 -0.05(-1.29%)
Jul 29, 2020 4.010 4.040 3.850 3.870 13,141,853 -0.20(-4.91%)
Jul 28, 2020 3.940 4.120 3.940 4.070 7,924,103 +0.06(+1.50%)
Jul 27, 2020 4.000 4.010 3.870 4.010 10,089,384 +0.00(+0.00%)
Jul 24, 2020 4.130 4.200 3.980 4.010 12,723,800 -0.16(-3.84%)
Jul 23, 2020 4.060 4.250 4.060 4.170 6,789,307 +0.05(+1.21%)
Jul 22, 2020 4.120 4.170 4.060 4.120 7,069,838 +0.00(+0.00%)
Jul 21, 2020 4.090 4.240 4.070 4.120 9,973,705 +0.11(+2.74%)
Jul 20, 2020 4.160 4.260 3.980 4.010 12,407,797 -0.19(-4.52%)
Jul 17, 2020 4.340 4.350 4.180 4.200 7,180,900 -0.10(-2.33%)
Jul 16, 2020 4.320 4.420 4.280 4.300 6,944,997 -0.10(-2.27%)
Jul 15, 2020 4.310 4.480 4.280 4.400 16,717,256 +0.20(+4.76%)
Jul 14, 2020 4.190 4.300 4.140 4.200 7,882,343 -0.07(-1.64%)
Jul 13, 2020 4.230 4.370 4.150 4.270 10,843,685 +0.05(+1.18%)
Jul 10, 2020 4.040 4.280 4.040 4.220 8,950,100 +0.12(+2.93%)
Jul 09, 2020 4.390 4.400 4.100 4.100 13,129,102 -0.18(-4.21%)
Jul 08, 2020 4.210 4.310 4.110 4.280 10,319,064 +0.01(+0.23%)
Jul 07, 2020 4.350 4.390 4.210 4.270 10,528,327 -0.18(-4.04%)
Jul 06, 2020 4.490 4.530 4.300 4.450 11,026,852 +0.00(+0.00%)
Jul 02, 2020 4.550 4.590 4.370 4.450 12,770,000 +0.13(+3.01%)
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.