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 (%)
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 10,872,277 -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%)
Dec 01, 2020 7.420 7.420 6.930 6.970 14,654,334 -0.22(-3.06%)
Nov 30, 2020 6.810 7.480 6.810 7.190 19,672,475 +0.30(+4.35%)
Nov 27, 2020 6.520 7.080 6.360 6.890 20,007,000 -0.37(-5.10%)
Nov 25, 2020 7.150 7.390 6.950 7.260 22,210,400 -0.29(-3.84%)
Nov 24, 2020 7.500 7.610 6.980 7.550 27,623,412 +0.47(+6.64%)
Nov 23, 2020 6.220 6.890 6.170 7.080 21,960,527 +1.03(+17.02%)
Nov 20, 2020 6.300 6.350 5.729 6.050 21,906,700 -0.14(-2.26%)
Nov 19, 2020 5.800 6.350 5.720 6.190 55,177,086 +0.89(+16.79%)
Nov 18, 2020 5.220 5.570 5.220 5.300 15,067,039 +0.15(+2.91%)
Nov 17, 2020 5.150 5.220 4.880 5.150 16,545,432 -0.17(-3.20%)
Nov 16, 2020 4.980 5.340 4.870 5.320 27,647,402 +0.53(+11.06%)
Nov 13, 2020 4.480 4.830 4.470 4.790 12,944,600 +0.36(+8.13%)
Nov 12, 2020 4.550 4.590 4.370 4.430 9,838,797 -0.20(-4.32%)
Nov 11, 2020 4.300 4.710 4.300 4.630 19,998,773 +0.35(+8.18%)
Nov 10, 2020 4.460 4.560 4.160 4.280 17,416,928 -0.17(-3.82%)
Nov 09, 2020 4.500 4.620 4.090 4.450 38,375,166 +0.37(+9.07%)
Nov 06, 2020 3.790 4.160 3.710 4.080 50,118,600 +0.74(+22.16%)
Nov 05, 2020 3.060 3.410 3.050 3.340 11,070,620 +0.32(+10.60%)
Nov 04, 2020 3.110 3.110 3.000 3.020 7,391,959 -0.12(-3.82%)
Nov 03, 2020 3.100 3.190 3.060 3.140 7,613,206 +0.09(+2.95%)
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.