Coty Inc (NY: COTY )

8.390 USD -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,399,723 -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 7,239,402 +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 29,573,933 -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.