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 (%)
Apr 30, 2021 10.33 10.49 9.910 10.01 6,128,400 -0.17(-1.67%)
Apr 29, 2021 10.32 10.35 10.04 10.18 5,211,438 -0.10(-0.97%)
Apr 28, 2021 10.17 10.36 10.10 10.28 5,374,513 +0.06(+0.59%)
Apr 27, 2021 10.09 10.39 9.980 10.22 8,423,083 +0.36(+3.65%)
Apr 26, 2021 9.990 10.06 9.580 9.860 7,939,812 -0.05(-0.50%)
Apr 23, 2021 9.270 10.16 9.180 9.910 17,915,700 +0.71(+7.72%)
Apr 22, 2021 9.140 9.460 9.100 9.200 9,420,606 +0.11(+1.21%)
Apr 21, 2021 8.690 9.180 8.600 9.090 6,441,762 +0.40(+4.60%)
Apr 20, 2021 8.960 9.030 8.510 8.690 9,426,452 -0.40(-4.40%)
Apr 19, 2021 8.940 9.240 8.940 9.090 6,029,896 +0.09(+1.00%)
Apr 16, 2021 9.230 9.250 8.890 9.000 6,312,900 -0.13(-1.42%)
Apr 15, 2021 8.750 9.310 8.550 9.130 19,127,976 +0.48(+5.55%)
Apr 14, 2021 8.620 8.825 8.560 8.650 3,879,452 +0.00(+0.00%)
Apr 13, 2021 8.610 8.700 8.460 8.650 3,625,056 -0.05(-0.57%)
Apr 12, 2021 8.650 8.770 8.560 8.700 4,655,628 +0.03(+0.35%)
Apr 09, 2021 8.740 8.790 8.530 8.670 4,613,000 -0.11(-1.25%)
Apr 08, 2021 8.670 8.810 8.560 8.780 4,756,755 +0.09(+1.04%)
Apr 07, 2021 8.850 8.870 8.600 8.690 5,899,782 -0.16(-1.81%)
Apr 06, 2021 9.070 9.070 8.830 8.850 7,124,280 -0.22(-2.43%)
Apr 05, 2021 9.110 9.130 8.760 9.070 5,172,408 +0.10(+1.11%)
Apr 01, 2021 9.070 9.110 8.905 8.970 4,792,600 -0.04(-0.44%)
Mar 31, 2021 9.030 9.115 8.960 9.010 7,237,499 -0.14(-1.53%)
Mar 30, 2021 8.870 9.180 8.690 9.150 6,583,372 +0.22(+2.46%)
Mar 29, 2021 8.790 9.190 8.790 8.930 6,687,915 +0.15(+1.71%)
Mar 26, 2021 8.650 8.935 8.535 8.780 8,840,200 +0.19(+2.21%)
Mar 25, 2021 7.940 8.620 7.860 8.590 8,100,454 +0.47(+5.79%)
Mar 24, 2021 8.370 8.500 8.110 8.120 7,813,146 -0.16(-1.93%)
Mar 23, 2021 8.560 8.570 8.200 8.280 9,057,383 -0.42(-4.83%)
Mar 22, 2021 8.800 8.825 8.580 8.700 6,135,563 -0.10(-1.14%)
Mar 19, 2021 8.500 8.845 8.425 8.800 7,564,500 +0.28(+3.29%)
Mar 18, 2021 9.130 9.130 8.520 8.520 9,410,990 -0.64(-6.99%)
Mar 17, 2021 8.900 9.220 8.840 9.160 5,916,988 +0.14(+1.55%)
Mar 16, 2021 9.320 9.340 8.880 9.020 7,591,965 -0.35(-3.74%)
Mar 15, 2021 9.080 9.600 9.060 9.370 9,830,996 +0.40(+4.46%)
Mar 12, 2021 8.820 9.030 8.785 8.970 7,440,200 +0.12(+1.36%)
Mar 11, 2021 8.870 8.870 8.630 8.850 6,700,735 +0.10(+1.14%)
Mar 10, 2021 8.560 8.900 8.450 8.750 10,887,555 +0.22(+2.58%)
Mar 09, 2021 8.050 8.700 7.980 8.530 18,514,176 +0.72(+9.22%)
Mar 08, 2021 7.830 7.990 7.590 7.810 10,316,828 -0.01(-0.13%)
Mar 05, 2021 7.960 7.980 7.160 7.820 12,421,700 +0.00(+0.00%)
Mar 04, 2021 8.150 8.530 7.640 7.820 14,533,186 -0.33(-4.05%)
Mar 03, 2021 7.970 8.250 7.850 8.150 8,563,260 +0.20(+2.52%)
Mar 02, 2021 8.060 8.190 7.940 7.950 6,555,269 -0.12(-1.49%)
Mar 01, 2021 7.950 8.280 7.860 8.070 13,891,923 +0.40(+5.22%)
Feb 26, 2021 7.760 7.860 7.430 7.670 11,015,000 -0.13(-1.67%)
Feb 25, 2021 8.360 8.370 7.650 7.800 13,087,427 -0.42(-5.11%)
Feb 24, 2021 7.950 8.320 7.850 8.220 16,784,142 +0.30(+3.79%)
Feb 23, 2021 7.600 7.960 7.280 7.920 13,940,681 -0.15(-1.86%)
Feb 22, 2021 7.650 8.170 7.590 8.070 17,715,760 +0.38(+4.94%)
Feb 19, 2021 7.250 7.740 7.230 7.690 16,704,800 +0.55(+7.70%)
Feb 18, 2021 7.000 7.250 6.930 7.140 12,329,721 -0.12(-1.65%)
Feb 17, 2021 7.400 7.520 7.090 7.260 23,116,734 +0.08(+1.11%)
Feb 16, 2021 6.920 7.340 6.830 7.180 22,026,370 +0.40(+5.90%)
Feb 12, 2021 6.750 6.950 6.670 6.780 9,261,800 -0.17(-2.45%)
Feb 11, 2021 6.620 6.950 6.520 6.950 29,861,596 +0.38(+5.78%)
Feb 10, 2021 6.930 6.950 6.480 6.570 24,349,944 -0.17(-2.52%)
Feb 09, 2021 7.000 7.380 6.470 6.740 56,748,688 -1.20(-15.11%)
Feb 08, 2021 7.750 8.200 7.700 7.940 23,513,638 +0.30(+3.93%)
Feb 05, 2021 7.050 7.770 6.980 7.640 28,954,400 +0.75(+10.89%)
Feb 04, 2021 6.730 6.890 6.590 6.890 11,302,612 +0.13(+1.92%)
Feb 03, 2021 6.650 6.780 6.460 6.760 11,965,076 +0.09(+1.35%)
Feb 02, 2021 6.690 6.770 6.490 6.670 13,859,833 +0.11(+1.68%)
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.