Coty Inc (NY: COTY )

8.730 USD -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,715,761 +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 29,861,595 +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%)
Feb 01, 2021 6.500 6.680 6.220 6.560 15,976,725 +0.19(+2.98%)
Jan 29, 2021 6.720 6.780 6.355 6.370 12,505,799 -0.38(-5.63%)
Jan 28, 2021 6.870 7.100 6.640 6.750 10,201,953 -0.12(-1.75%)
Jan 27, 2021 6.670 7.130 6.570 6.870 16,095,186 +0.09(+1.33%)
Jan 26, 2021 6.860 6.950 6.630 6.780 10,868,323 -0.08(-1.17%)
Jan 25, 2021 6.370 6.960 6.300 6.860 19,277,917 +0.53(+8.37%)
Jan 22, 2021 6.810 6.810 6.200 6.330 31,100,400 -0.56(-8.13%)
Jan 21, 2021 6.930 6.990 6.810 6.890 6,373,293 +0.00(+0.00%)
Jan 20, 2021 6.920 6.970 6.730 6.890 5,465,813 -0.01(-0.14%)
Jan 19, 2021 7.000 7.070 6.830 6.900 6,302,542 +0.00(+0.00%)
Jan 15, 2021 7.160 7.190 6.870 6.900 7,284,800 -0.27(-3.77%)
Jan 14, 2021 7.260 7.380 7.120 7.170 6,637,435 +0.02(+0.28%)
Jan 13, 2021 7.030 7.560 6.970 7.150 15,836,408 +0.23(+3.32%)
Jan 12, 2021 6.800 6.950 6.680 6.920 6,550,269 +0.11(+1.62%)
Jan 11, 2021 6.640 6.880 6.580 6.810 6,263,078 +0.00(+0.00%)
Jan 08, 2021 6.970 7.060 6.730 6.810 8,002,800 -0.19(-2.71%)
Jan 07, 2021 7.080 7.230 6.980 7.000 8,101,131 +0.04(+0.57%)
Jan 06, 2021 6.950 7.260 6.820 6.960 10,626,030 +0.07(+1.02%)
Jan 05, 2021 6.760 6.960 6.760 6.890 7,096,341 +0.13(+1.92%)
Jan 04, 2021 7.050 7.050 6.640 6.760 9,400,070 -0.26(-3.70%)
Dec 31, 2020 7.020 7.020 7.020 6,040,717 +0.03(+0.43%)
Dec 30, 2020 6.900 7.150 6.850 6.990 6,040,717 +0.13(+1.90%)
Dec 29, 2020 7.070 7.160 6.830 6.860 7,275,212 -0.19(-2.70%)
Dec 28, 2020 7.280 7.360 7.030 7.050 7,029,294 -0.13(-1.81%)
Dec 24, 2020 7.430 7.440 7.060 7.180 5,475,200 -0.23(-3.10%)
Dec 23, 2020 7.400 7.730 7.260 7.410 12,420,709 +0.16(+2.21%)
Dec 22, 2020 6.880 7.690 6.690 7.250 30,988,731 +0.46(+6.77%)
Dec 21, 2020 6.710 6.850 6.510 6.790 13,696,423 -0.20(-2.86%)
Dec 18, 2020 6.900 7.078 6.780 6.990 12,839,201 +0.13(+1.90%)
Dec 17, 2020 6.840 6.970 6.620 6.860 10,818,195 +0.04(+0.59%)
Dec 16, 2020 6.900 6.950 6.780 6.820 7,597,118 -0.06(-0.87%)
Dec 15, 2020 6.740 7.000 6.610 6.880 8,737,820 +0.22(+3.30%)
Dec 14, 2020 7.220 7.270 6.570 6.660 12,011,843 -0.25(-3.62%)
Dec 11, 2020 7.100 7.246 6.805 6.910 8,462,600 -0.22(-3.09%)
Dec 10, 2020 6.900 7.160 6.890 7.130 6,136,060 -0.04(-0.56%)
Dec 09, 2020 7.240 7.400 7.120 7.170 8,560,005 +0.02(+0.28%)
Dec 08, 2020 7.220 7.240 6.760 7.150 15,766,909 -0.30(-4.03%)
Dec 07, 2020 7.600 7.850 7.390 7.450 11,563,635 -0.30(-3.87%)
Dec 04, 2020 7.650 7.860 7.582 7.750 10,914,900 +0.22(+2.92%)
Dec 03, 2020 7.440 7.710 7.430 7.530 14,756,267 +0.14(+1.89%)
Dec 02, 2020 6.860 7.420 6.780 7.390 11,500,545 +0.42(+6.03%)
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.