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

Coty Inc (NY: COTY )

11.04 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2022 7.070 7.160 6.935 7.090 8,411,218 +0.01(+0.14%)
May 27, 2022 6.820 7.170 6.800 7.080 13,388,280 +0.40(+5.99%)
May 26, 2022 6.380 6.720 6.375 6.680 9,132,139 +0.41(+6.54%)
May 25, 2022 5.900 6.330 5.900 6.270 6,774,346 +0.28(+4.67%)
May 24, 2022 6.200 6.225 5.940 5.990 11,088,939 -0.32(-5.07%)
May 23, 2022 6.330 6.330 6.150 6.310 6,199,748 +0.04(+0.64%)
May 20, 2022 6.410 6.500 6.110 6.270 8,512,596 -0.12(-1.88%)
May 19, 2022 6.000 6.510 5.970 6.390 12,501,630 +0.26(+4.24%)
May 18, 2022 6.550 6.550 6.110 6.130 9,290,908 -0.45(-6.84%)
May 17, 2022 6.450 6.635 6.310 6.580 14,055,834 +0.32(+5.11%)
May 16, 2022 6.560 6.585 6.230 6.260 7,630,056 -0.32(-4.86%)
May 13, 2022 6.550 6.730 6.450 6.580 10,433,212 +0.27(+4.28%)
May 12, 2022 6.150 6.520 6.070 6.310 13,651,261 +0.10(+1.61%)
May 11, 2022 6.300 6.480 6.175 6.210 11,807,088 -0.10(-1.58%)
May 10, 2022 6.800 6.870 6.030 6.310 17,902,386 -0.43(-6.38%)
May 09, 2022 7.470 7.510 6.565 6.740 21,064,476 -0.54(-7.42%)
May 06, 2022 7.410 7.480 7.070 7.280 11,995,621 -0.14(-1.89%)
May 05, 2022 7.730 7.790 7.390 7.420 14,274,777 -0.35(-4.50%)
May 04, 2022 7.870 7.900 7.405 7.770 16,575,459 -0.11(-1.40%)
May 03, 2022 7.880 7.920 7.555 7.880 13,651,031 -0.14(-1.75%)
May 02, 2022 8.050 8.120 7.725 8.020 11,400,082 -0.09(-1.11%)
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%)
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.