Coty Inc (NY: COTY )

8.010 USD -0.240 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.53 32.62 31.92 31.97 1,900,740 -0.25(-0.78%)
Jun 29, 2015 32.19 32.44 32.00 32.22 1,133,494 -0.23(-0.71%)
Jun 26, 2015 32.26 32.55 32.12 32.45 1,880,619 +0.32(+1.00%)
Jun 25, 2015 32.04 32.21 31.61 32.13 1,509,672 +0.18(+0.56%)
Jun 24, 2015 31.83 32.08 31.48 31.95 1,616,896 +0.15(+0.47%)
Jun 23, 2015 30.81 31.96 30.64 31.80 3,270,761 +0.36(+1.15%)
Jun 22, 2015 31.75 31.88 31.23 31.44 2,302,700 -0.22(-0.69%)
Jun 19, 2015 30.91 31.95 30.80 31.66 3,426,785 +0.75(+2.43%)
Jun 18, 2015 31.30 31.74 30.81 30.91 1,875,577 -0.31(-0.99%)
Jun 17, 2015 30.73 31.28 30.14 31.22 3,769,451 +0.14(+0.45%)
Jun 16, 2015 30.06 31.29 29.37 31.08 10,756,514 +5.03(+19.31%)
Jun 15, 2015 26.17 26.30 25.90 26.05 1,412,068 -0.22(-0.84%)
Jun 12, 2015 25.96 26.30 25.86 26.27 1,308,564 +0.35(+1.35%)
Jun 11, 2015 26.22 26.25 25.87 25.92 639,695 -0.27(-1.03%)
Jun 10, 2015 25.84 26.38 25.75 26.19 998,458 +0.45(+1.75%)
Jun 09, 2015 25.47 25.80 25.47 25.74 841,962 +0.23(+0.90%)
Jun 08, 2015 25.75 25.91 25.45 25.51 1,054,948 -0.30(-1.16%)
Jun 05, 2015 25.58 25.81 25.31 25.81 567,175 +0.16(+0.62%)
Jun 04, 2015 25.56 25.89 25.44 25.65 1,020,171 -0.03(-0.12%)
Jun 03, 2015 25.49 25.69 25.29 25.68 877,071 +0.22(+0.86%)
Jun 02, 2015 25.12 25.79 25.01 25.46 2,196,831 +0.24(+0.95%)
Jun 01, 2015 25.42 25.50 24.69 25.22 1,087,241 +0.29(+1.16%)
May 29, 2015 25.09 25.24 24.88 24.93 787,804 -0.21(-0.84%)
May 28, 2015 24.81 25.17 24.74 25.14 841,788 +0.27(+1.09%)
May 27, 2015 24.66 24.99 24.50 24.87 859,744 +0.31(+1.26%)
May 26, 2015 24.39 24.58 24.14 24.56 1,339,543 +0.27(+1.11%)
May 22, 2015 24.30 24.29 24.29 24.29 769,000 -0.08(-0.33%)
May 21, 2015 24.39 24.51 24.20 24.37 537,014 -0.08(-0.33%)
May 20, 2015 24.56 24.67 24.22 24.45 731,980 -0.14(-0.57%)
May 19, 2015 24.18 24.60 24.06 24.59 1,197,459 +0.52(+2.16%)
May 18, 2015 23.72 24.10 23.54 24.07 1,104,741 +0.36(+1.52%)
May 15, 2015 24.00 24.06 23.70 23.71 534,636 -0.23(-0.96%)
May 14, 2015 23.60 24.55 23.27 23.94 2,389,363 +0.41(+1.74%)
May 13, 2015 23.59 23.76 23.41 23.53 1,016,548 -0.07(-0.30%)
May 12, 2015 23.62 23.79 23.41 23.60 1,522,336 -0.09(-0.38%)
May 11, 2015 23.95 24.05 23.39 23.69 2,008,094 -0.18(-0.75%)
May 08, 2015 25.00 25.13 23.79 23.87 2,758,299 -0.81(-3.28%)
May 07, 2015 24.78 25.64 24.67 24.68 2,915,454 +0.46(+1.90%)
May 06, 2015 24.75 24.79 23.98 24.22 1,221,853 -0.43(-1.74%)
May 05, 2015 24.79 24.83 24.50 24.65 873,888 -0.10(-0.40%)
May 04, 2015 24.65 24.80 24.49 24.75 593,999 +0.22(+0.90%)
May 01, 2015 24.01 24.54 23.99 24.53 388,196 +0.62(+2.59%)
Apr 30, 2015 24.25 24.25 23.78 23.91 1,008,846 -0.37(-1.52%)
Apr 29, 2015 24.46 24.51 24.21 24.28 543,379 -0.22(-0.90%)
Apr 28, 2015 24.71 24.76 24.44 24.50 518,729 -0.25(-1.01%)
Apr 27, 2015 24.88 25.00 24.56 24.75 576,597 -0.03(-0.12%)
Apr 24, 2015 25.12 25.19 24.76 24.78 580,785 -0.22(-0.88%)
Apr 23, 2015 24.90 25.18 24.83 25.00 862,084 +0.04(+0.16%)
Apr 22, 2015 25.24 25.24 24.89 24.96 619,674 -0.20(-0.79%)
Apr 21, 2015 25.34 25.45 25.08 25.16 1,060,893 -0.04(-0.16%)
Apr 20, 2015 25.25 25.76 25.16 25.20 1,383,997 +0.13(+0.52%)
Apr 17, 2015 24.92 25.12 24.80 25.07 865,886 +0.01(+0.04%)
Apr 16, 2015 25.01 25.49 24.81 25.06 760,563 +0.09(+0.36%)
Apr 15, 2015 24.76 25.13 24.59 24.97 1,131,092 +0.19(+0.77%)
Apr 14, 2015 23.47 24.78 23.43 24.78 1,165,045 +1.26(+5.36%)
Apr 13, 2015 23.37 23.65 23.29 23.52 791,102 +0.19(+0.81%)
Apr 10, 2015 23.58 23.66 23.27 23.33 561,697 -0.17(-0.72%)
Apr 09, 2015 23.64 23.71 23.29 23.50 596,124 -0.14(-0.59%)
Apr 08, 2015 23.70 23.82 23.26 23.64 1,045,258 +0.01(+0.04%)
Apr 07, 2015 24.15 24.15 23.62 23.63 587,745 -0.38(-1.58%)
Apr 06, 2015 23.54 24.13 23.53 24.01 981,748 +0.24(+1.01%)
Apr 02, 2015 23.75 23.77 23.77 23.77 1,223,200 -0.44(-1.82%)
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.