Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coty Inc (NY: COTY )

11.15 +0.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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 7,239,407 +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 29,573,932 -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%)
Nov 01, 2021 8.510 8.730 8.495 8.710 5,546,237 +0.23(+2.71%)
Oct 29, 2021 8.470 8.600 8.320 8.480 4,747,165 +0.00(+0.00%)
Oct 28, 2021 8.250 8.500 8.165 8.480 4,386,739 +0.24(+2.91%)
Oct 27, 2021 8.520 8.590 8.235 8.240 6,014,131 -0.34(-3.96%)
Oct 26, 2021 8.350 8.580 14,373,411 +0.58(+7.25%)
Oct 25, 2021 8.120 8.120 7.900 8.000 5,230,398 -0.08(-0.99%)
Oct 22, 2021 7.860 8.135 7.860 8.080 7,823,359 +0.17(+2.15%)
Oct 21, 2021 7.700 7.940 7.670 7.910 8,750,423 +0.18(+2.33%)
Oct 20, 2021 7.460 7.810 7.460 7.730 10,733,848 +0.26(+3.48%)
Oct 19, 2021 7.710 7.740 7.460 7.470 10,700,217 -0.24(-3.11%)
Oct 18, 2021 7.780 7.870 7.710 7.710 4,749,282 -0.12(-1.53%)
Oct 15, 2021 7.960 8.120 7.810 7.830 5,897,669 -0.03(-0.38%)
Oct 14, 2021 7.520 8.100 7.500 7.860 13,471,827 +0.32(+4.24%)
Oct 13, 2021 7.750 7.765 7.530 7.540 6,043,829 -0.15(-1.95%)
Oct 12, 2021 7.700 7.790 7.565 7.690 7,358,375 -0.03(-0.39%)
Oct 11, 2021 7.980 7.980 7.710 7.720 9,064,224 -0.25(-3.14%)
Oct 08, 2021 8.160 8.230 7.960 7.970 7,817,256 -0.21(-2.57%)
Oct 07, 2021 8.250 8.300 8.020 8.180 9,828,133 +0.02(+0.25%)
Oct 06, 2021 8.030 8.215 7.975 8.160 6,005,834 +0.01(+0.12%)
Oct 05, 2021 8.170 8.300 8.051 8.150 7,391,438 +0.01(+0.12%)
Oct 04, 2021 8.050 8.240 8.045 8.140 9,177,597 -0.04(-0.49%)
Oct 01, 2021 8.350 8.550 8.000 8.180 17,820,332 +0.32(+4.07%)
Sep 30, 2021 7.950 8.035 7.700 7.860 12,836,815 -0.08(-1.01%)
Sep 29, 2021 8.050 8.050 7.830 7.940 7,811,129 -0.09(-1.12%)
Sep 28, 2021 8.020 8.170 7.980 8.030 8,269,529 -0.07(-0.86%)
Sep 27, 2021 8.040 8.300 8.040 8.100 6,376,618 +0.09(+1.12%)
Sep 24, 2021 8.210 8.290 7.970 8.010 18,602,328 -0.24(-2.91%)
Sep 23, 2021 8.340 8.530 8.240 8.250 8,580,270 -0.07(-0.84%)
Sep 22, 2021 8.060 8.505 8.030 8.320 12,690,754 +0.34(+4.26%)
Sep 21, 2021 8.110 8.165 7.885 7.980 9,885,025 -0.06(-0.75%)
Sep 20, 2021 8.150 8.235 7.910 8.040 10,834,662 -0.31(-3.71%)
Sep 17, 2021 8.310 8.460 8.280 8.350 9,443,602 +0.04(+0.48%)
Sep 16, 2021 8.370 8.450 8.230 8.310 5,711,709 -0.10(-1.19%)
Sep 15, 2021 8.270 8.455 8.065 8.410 10,438,303 +0.10(+1.20%)
Sep 14, 2021 8.440 8.495 8.180 8.310 7,819,461 -0.18(-2.12%)
Sep 13, 2021 8.300 8.520 8.250 8.490 9,615,689 +0.26(+3.16%)
Sep 10, 2021 8.450 8.630 8.204 8.230 14,330,134 -0.23(-2.72%)
Sep 09, 2021 8.370 8.500 8.220 8.460 20,580,422 +0.17(+2.05%)
Sep 08, 2021 8.360 8.480 8.200 8.290 53,443,236 -0.99(-10.67%)
Sep 07, 2021 9.500 9.590 9.270 9.280 4,910,145 -0.20(-2.11%)
Sep 03, 2021 9.490 9.640 9.280 9.480 5,102,385 -0.12(-1.25%)
Sep 02, 2021 9.800 9.885 9.520 9.600 5,225,126 -0.13(-1.34%)
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.