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

Coty Inc (NY: COTY )

11.45 +0.03 (+0.22%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
Jul 29, 2022 7.690 7.690 7.155 7.320 13,130,340 -0.42(-5.43%)
Jul 28, 2022 7.710 7.850 7.490 7.740 6,246,520 +0.03(+0.39%)
Jul 27, 2022 7.650 7.725 7.565 7.710 4,040,539 +0.15(+1.98%)
Jul 26, 2022 7.750 7.780 7.535 7.560 3,884,870 -0.27(-3.45%)
Jul 25, 2022 7.840 7.880 7.650 7.830 3,438,193 +0.03(+0.38%)
Jul 22, 2022 8.030 8.070 7.720 7.800 5,731,474 -0.19(-2.38%)
Jul 21, 2022 7.730 8.010 7.695 7.990 5,623,576 +0.17(+2.17%)
Jul 20, 2022 7.640 7.870 7.565 7.820 5,547,816 +0.18(+2.36%)
Jul 19, 2022 7.430 7.670 7.420 7.640 3,099,840 +0.34(+4.66%)
Jul 18, 2022 7.400 7.640 7.300 7.300 4,083,479 +0.00(+0.00%)
Jul 15, 2022 7.150 7.300 7.085 7.300 4,622,563 +0.23(+3.25%)
Jul 14, 2022 7.310 7.335 7.030 7.070 8,610,380 -0.35(-4.72%)
Jul 13, 2022 7.390 7.550 7.260 7.420 6,443,230 -0.12(-1.59%)
Jul 12, 2022 7.450 7.640 7.440 7.540 7,090,885 +0.05(+0.67%)
Jul 11, 2022 7.610 7.685 7.440 7.490 6,417,653 -0.19(-2.47%)
Jul 08, 2022 7.850 7.880 7.620 7.680 5,772,473 -0.22(-2.78%)
Jul 07, 2022 7.910 7.950 7.800 7.900 4,780,249 +0.10(+1.28%)
Jul 06, 2022 7.960 8.070 7.710 7.800 5,933,605 -0.19(-2.38%)
Jul 05, 2022 7.570 8.010 7.500 7.990 10,471,705 +0.22(+2.83%)
Jul 01, 2022 7.970 8.080 7.720 7.770 6,242,874 -0.24(-3.00%)
Jun 30, 2022 7.760 8.130 7.650 8.010 10,952,481 +0.16(+2.04%)
Jun 29, 2022 7.900 8.000 7.770 7.850 10,025,322 -0.15(-1.88%)
Jun 28, 2022 8.160 8.420 7.920 8.000 7,472,006 -0.14(-1.72%)
Jun 27, 2022 8.000 8.210 7.805 8.140 10,088,189 +0.09(+1.12%)
Jun 24, 2022 7.700 8.055 7.670 8.050 12,150,824 +0.55(+7.33%)
Jun 23, 2022 7.430 7.520 7.320 7.500 8,604,698 +0.08(+1.08%)
Jun 22, 2022 7.240 7.510 7.200 7.420 8,105,763 +0.05(+0.68%)
Jun 21, 2022 7.140 7.420 7.090 7.370 10,715,937 +0.33(+4.69%)
Jun 17, 2022 6.800 7.090 6.780 7.040 6,922,309 +0.27(+3.99%)
Jun 16, 2022 7.110 7.175 6.710 6.770 10,398,572 -0.52(-7.13%)
Jun 15, 2022 6.920 7.470 6.915 7.290 12,168,256 +0.37(+5.35%)
Jun 14, 2022 6.660 6.995 6.660 6.920 11,395,194 +0.34(+5.17%)
Jun 13, 2022 6.790 6.870 6.510 6.580 13,153,757 -0.47(-6.67%)
Jun 10, 2022 6.800 7.155 6.780 7.050 11,140,097 +0.08(+1.15%)
Jun 09, 2022 7.170 7.170 6.960 6.970 2,937,737 -0.23(-3.19%)
Jun 08, 2022 7.310 7.380 7.150 7.200 3,896,311 -0.16(-2.17%)
Jun 07, 2022 7.110 7.370 7.110 7.360 4,398,363 +0.11(+1.52%)
Jun 06, 2022 7.310 7.430 7.170 7.250 3,694,432 -0.02(-0.28%)
Jun 03, 2022 7.140 7.330 7.110 7.270 6,822,883 +0.00(+0.00%)
Jun 02, 2022 7.050 7.290 7.005 7.270 5,378,811 +0.23(+3.27%)
Jun 01, 2022 7.200 7.265 6.890 7.040 8,691,080 -0.05(-0.71%)
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%)
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.