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 (%)
Oct 30, 2020 2.950 3.050 2.900 2.900 7,023,900 -0.08(-2.68%)
Oct 29, 2020 2.960 3.020 2.870 2.980 13,540,066 +0.03(+1.02%)
Oct 28, 2020 3.000 3.040 2.940 2.950 6,583,543 -0.12(-3.91%)
Oct 27, 2020 3.150 3.170 3.070 3.070 6,252,842 -0.09(-2.85%)
Oct 26, 2020 3.320 3.320 3.100 3.160 9,341,287 -0.23(-6.78%)
Oct 23, 2020 3.380 3.450 3.315 3.390 6,313,400 +0.03(+0.89%)
Oct 22, 2020 3.320 3.370 3.210 3.360 5,987,132 +0.10(+3.07%)
Oct 21, 2020 3.210 3.280 3.180 3.260 4,636,462 +0.02(+0.62%)
Oct 20, 2020 3.270 3.340 3.220 3.240 4,901,908 +0.03(+0.93%)
Oct 19, 2020 3.240 3.340 3.210 3.210 7,532,715 -0.05(-1.53%)
Oct 16, 2020 3.300 3.350 3.230 3.260 5,295,900 -0.03(-0.91%)
Oct 15, 2020 3.260 3.360 3.240 3.290 6,581,928 -0.05(-1.50%)
Oct 14, 2020 3.230 3.400 3.180 3.340 6,501,727 +0.06(+1.83%)
Oct 13, 2020 3.290 3.360 3.260 3.280 7,668,514 -0.10(-2.96%)
Oct 12, 2020 3.530 3.550 3.370 3.380 10,448,634 -0.17(-4.79%)
Oct 09, 2020 3.800 3.830 3.500 3.550 19,245,200 -0.19(-5.08%)
Oct 08, 2020 3.530 3.820 3.430 3.740 32,267,660 +0.41(+12.31%)
Oct 07, 2020 3.130 3.390 3.130 3.330 16,001,994 +0.29(+9.54%)
Oct 06, 2020 3.080 3.220 3.030 3.040 14,327,008 +0.04(+1.33%)
Oct 05, 2020 2.950 3.030 2.880 3.000 9,499,127 +0.09(+3.09%)
Oct 02, 2020 2.730 2.930 2.700 2.910 9,340,100 +0.06(+2.11%)
Oct 01, 2020 2.700 2.880 2.700 2.850 11,069,637 +0.15(+5.56%)
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%)
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.