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: 4:10 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 (%)
May 28, 2021 8.990 9.080 8.870 8.910 4,962,729 +0.02(+0.22%)
May 27, 2021 8.940 8.960 8.770 8.890 3,813,956 +0.05(+0.57%)
May 26, 2021 8.600 8.880 8.540 8.840 4,138,164 +0.28(+3.27%)
May 25, 2021 8.680 8.830 8.530 8.560 4,382,456 -0.09(-1.04%)
May 24, 2021 8.450 8.785 8.320 8.650 5,628,936 +0.22(+2.61%)
May 21, 2021 8.570 8.640 8.410 8.430 5,432,713 -0.04(-0.47%)
May 20, 2021 8.490 8.690 8.410 8.470 6,593,916 -0.05(-0.59%)
May 19, 2021 8.800 8.810 8.450 8.520 7,701,567 -0.26(-2.96%)
May 18, 2021 8.920 9.015 8.750 8.780 4,242,869 -0.13(-1.46%)
May 17, 2021 8.930 8.960 8.690 8.910 4,191,989 -0.04(-0.45%)
May 14, 2021 8.800 9.005 8.705 8.950 5,461,357 +0.30(+3.47%)
May 13, 2021 8.790 8.980 8.300 8.650 8,159,991 -0.04(-0.46%)
May 12, 2021 9.010 9.125 8.660 8.690 9,718,676 -0.52(-5.65%)
May 11, 2021 8.750 9.340 8.600 9.210 10,033,722 +0.21(+2.33%)
May 10, 2021 9.300 10.00 8.970 9.000 20,484,274 -1.34(-12.96%)
May 07, 2021 9.990 10.35 9.880 10.34 6,827,866 +0.35(+3.50%)
May 06, 2021 9.840 10.00 9.630 9.990 4,971,778 +0.16(+1.63%)
May 05, 2021 10.08 10.16 9.805 9.830 5,421,049 -0.18(-1.80%)
May 04, 2021 10.20 10.20 9.750 10.01 6,103,043 -0.24(-2.34%)
May 03, 2021 10.05 10.27 9.970 10.25 6,807,090 +0.24(+2.40%)
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%)
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.