Coty Inc (NY: COTY )

8.800 USD -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 8.800 9.125 8.670 8.800 8,140,027 -0.01(-0.11%)
Jun 15, 2021 9.200 9.350 8.770 8.810 11,031,652 -0.40(-4.34%)
Jun 14, 2021 9.120 9.325 9.040 9.210 7,802,047 +0.17(+1.88%)
Jun 11, 2021 8.710 9.070 8.710 9.040 5,099,596 +0.37(+4.27%)
Jun 10, 2021 8.830 8.920 8.650 8.670 6,426,793 -0.13(-1.48%)
Jun 09, 2021 9.190 9.190 8.800 8.800 4,884,436 -0.32(-3.51%)
Jun 08, 2021 9.070 9.490 9.000 9.120 8,976,257 +0.11(+1.22%)
Jun 07, 2021 8.760 9.060 8.730 9.010 6,298,192 +0.28(+3.21%)
Jun 04, 2021 8.890 8.920 8.700 8.730 3,244,770 -0.08(-0.91%)
Jun 03, 2021 8.920 8.930 8.700 8.810 4,477,524 -0.14(-1.56%)
Jun 02, 2021 9.080 9.125 8.870 8.950 4,557,676 -0.10(-1.10%)
Jun 01, 2021 9.100 9.205 9.010 9.050 4,885,620 +0.14(+1.57%)
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 8.330 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 19,127,977 +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%)
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.