NYSE - Nasdaq Real Time Price • USD
Coty Inc. (COTY)
As of 12:49 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.45 | 11.52 | 11.42 | 11.47 | 11.47 | 408,677 |
Apr 25, 2024 | 11.62 | 11.70 | 11.35 | 11.42 | 11.42 | 2,853,300 |
Apr 24, 2024 | 11.56 | 11.80 | 11.50 | 11.70 | 11.70 | 4,826,200 |
Apr 23, 2024 | 11.30 | 11.81 | 11.30 | 11.69 | 11.69 | 5,356,500 |
Apr 22, 2024 | 11.08 | 11.42 | 10.97 | 11.28 | 11.28 | 6,886,800 |
Apr 19, 2024 | 10.93 | 11.17 | 10.90 | 11.15 | 11.15 | 6,151,800 |
Apr 18, 2024 | 10.67 | 11.12 | 10.67 | 11.04 | 11.04 | 5,903,100 |
Apr 17, 2024 | 10.91 | 10.95 | 10.61 | 10.63 | 10.63 | 4,467,900 |
Apr 16, 2024 | 10.57 | 10.92 | 10.48 | 10.83 | 10.83 | 4,914,200 |
Apr 15, 2024 | 10.66 | 10.75 | 10.44 | 10.50 | 10.50 | 4,331,800 |
Apr 12, 2024 | 10.95 | 11.02 | 10.41 | 10.51 | 10.51 | 5,140,500 |
Apr 11, 2024 | 11.16 | 11.20 | 10.92 | 11.06 | 11.06 | 2,824,900 |
Apr 10, 2024 | 11.08 | 11.22 | 11.04 | 11.15 | 11.15 | 3,316,300 |
Apr 9, 2024 | 11.28 | 11.34 | 11.13 | 11.33 | 11.33 | 3,550,500 |
Apr 8, 2024 | 11.11 | 11.26 | 11.10 | 11.15 | 11.15 | 2,620,700 |
Apr 5, 2024 | 11.00 | 11.08 | 10.92 | 11.03 | 11.03 | 3,818,200 |
Apr 4, 2024 | 11.00 | 11.39 | 10.96 | 11.06 | 11.06 | 6,331,900 |
Apr 3, 2024 | 11.38 | 11.38 | 10.84 | 10.89 | 10.89 | 7,309,200 |
Apr 2, 2024 | 11.76 | 11.83 | 11.40 | 11.62 | 11.62 | 4,014,700 |
Apr 1, 2024 | 11.88 | 11.91 | 11.61 | 11.89 | 11.89 | 2,706,900 |
Mar 28, 2024 | 11.88 | 11.99 | 11.70 | 11.96 | 11.96 | 3,561,400 |
Mar 27, 2024 | 11.73 | 11.85 | 11.56 | 11.82 | 11.82 | 4,220,500 |
Mar 26, 2024 | 11.72 | 11.82 | 11.62 | 11.65 | 11.65 | 2,689,900 |
Mar 25, 2024 | 11.76 | 11.88 | 11.57 | 11.58 | 11.58 | 1,945,500 |
Mar 22, 2024 | 11.88 | 11.97 | 11.71 | 11.78 | 11.78 | 2,998,800 |
Mar 21, 2024 | 12.10 | 12.31 | 11.90 | 11.91 | 11.91 | 2,649,700 |
Mar 20, 2024 | 11.91 | 12.13 | 11.87 | 12.04 | 12.04 | 2,473,300 |
Mar 19, 2024 | 12.03 | 12.15 | 11.84 | 11.92 | 11.92 | 3,246,200 |
Mar 18, 2024 | 12.33 | 12.53 | 12.08 | 12.09 | 12.09 | 3,749,500 |
Mar 15, 2024 | 12.21 | 12.44 | 12.18 | 12.34 | 12.34 | 5,256,400 |
Mar 14, 2024 | 12.60 | 12.62 | 12.24 | 12.33 | 12.33 | 1,997,000 |
Mar 13, 2024 | 12.61 | 12.80 | 12.58 | 12.61 | 12.61 | 1,822,200 |
Mar 12, 2024 | 12.72 | 12.72 | 12.48 | 12.61 | 12.61 | 1,816,800 |
Mar 11, 2024 | 12.62 | 12.77 | 12.57 | 12.68 | 12.68 | 2,879,500 |
Mar 8, 2024 | 12.74 | 12.99 | 12.70 | 12.73 | 12.73 | 2,876,700 |
Mar 7, 2024 | 12.81 | 12.89 | 12.63 | 12.67 | 12.67 | 2,902,400 |
Mar 6, 2024 | 12.67 | 12.85 | 12.59 | 12.75 | 12.75 | 3,277,000 |
Mar 5, 2024 | 12.33 | 12.82 | 12.33 | 12.58 | 12.58 | 2,849,000 |
Mar 4, 2024 | 12.67 | 12.81 | 12.44 | 12.47 | 12.47 | 2,509,700 |
Mar 1, 2024 | 12.53 | 12.69 | 12.29 | 12.67 | 12.67 | 3,748,600 |
Feb 29, 2024 | 12.92 | 12.98 | 12.51 | 12.56 | 12.56 | 4,598,500 |
Feb 28, 2024 | 13.13 | 13.21 | 12.84 | 12.89 | 12.89 | 3,815,300 |
Feb 27, 2024 | 13.20 | 13.30 | 13.05 | 13.26 | 13.26 | 3,863,000 |
Feb 26, 2024 | 13.11 | 13.29 | 13.08 | 13.16 | 13.16 | 4,137,300 |
Feb 23, 2024 | 12.97 | 13.17 | 12.91 | 13.10 | 13.10 | 3,861,900 |
Feb 22, 2024 | 13.04 | 13.15 | 12.87 | 12.97 | 12.97 | 5,516,900 |
Feb 21, 2024 | 12.15 | 12.73 | 12.14 | 12.64 | 12.64 | 8,850,600 |
Feb 20, 2024 | 11.85 | 12.21 | 11.81 | 12.17 | 12.17 | 5,248,900 |
Feb 16, 2024 | 11.90 | 12.06 | 11.81 | 11.90 | 11.90 | 2,679,600 |
Feb 15, 2024 | 11.72 | 11.98 | 11.70 | 11.96 | 11.96 | 3,972,600 |
Feb 14, 2024 | 11.50 | 11.65 | 11.34 | 11.62 | 11.62 | 3,742,100 |
Feb 13, 2024 | 11.50 | 11.62 | 11.37 | 11.39 | 11.39 | 4,442,900 |
Feb 12, 2024 | 11.55 | 11.92 | 11.53 | 11.83 | 11.83 | 7,166,200 |
Feb 9, 2024 | 11.98 | 12.03 | 11.46 | 11.62 | 11.62 | 7,567,200 |
Feb 8, 2024 | 12.48 | 12.85 | 11.59 | 11.88 | 11.88 | 11,353,400 |
Feb 7, 2024 | 12.32 | 12.35 | 12.01 | 12.18 | 12.18 | 7,460,000 |
Feb 6, 2024 | 12.21 | 12.35 | 12.13 | 12.27 | 12.27 | 3,639,500 |
Feb 5, 2024 | 12.40 | 12.47 | 12.04 | 12.23 | 12.23 | 3,519,300 |
Feb 2, 2024 | 12.06 | 12.15 | 11.93 | 12.10 | 12.10 | 3,191,000 |
Feb 1, 2024 | 12.19 | 12.37 | 12.03 | 12.24 | 12.24 | 3,116,500 |
Jan 31, 2024 | 12.27 | 12.36 | 12.06 | 12.08 | 12.08 | 2,613,500 |
Jan 30, 2024 | 12.27 | 12.34 | 12.19 | 12.27 | 12.27 | 2,461,900 |
Jan 29, 2024 | 12.15 | 12.38 | 12.10 | 12.36 | 12.36 | 2,147,900 |
Jan 26, 2024 | 12.15 | 12.32 | 12.14 | 12.16 | 12.16 | 2,350,400 |
Jan 25, 2024 | 12.09 | 12.17 | 12.00 | 12.03 | 12.03 | 2,259,400 |
Jan 24, 2024 | 12.43 | 12.53 | 11.97 | 11.98 | 11.98 | 4,011,900 |
Jan 23, 2024 | 12.50 | 12.57 | 12.24 | 12.31 | 12.31 | 3,107,900 |
Jan 22, 2024 | 12.17 | 12.36 | 12.11 | 12.34 | 12.34 | 2,665,800 |
Jan 19, 2024 | 12.08 | 12.13 | 11.95 | 12.10 | 12.10 | 2,948,600 |
Jan 18, 2024 | 12.15 | 12.18 | 11.83 | 12.10 | 12.10 | 2,862,900 |
Jan 17, 2024 | 11.88 | 12.09 | 11.86 | 12.06 | 12.06 | 3,418,100 |
Jan 16, 2024 | 12.11 | 12.22 | 11.94 | 12.05 | 12.05 | 3,665,700 |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.24 | 12.24 | 8,312,900 |
Jan 11, 2024 | 12.21 | 12.30 | 11.94 | 12.25 | 12.25 | 2,828,900 |
Jan 10, 2024 | 12.07 | 12.25 | 12.04 | 12.20 | 12.20 | 2,159,500 |
Jan 9, 2024 | 11.87 | 12.14 | 11.85 | 12.07 | 12.07 | 2,911,100 |
Jan 8, 2024 | 11.54 | 12.01 | 11.54 | 11.97 | 11.97 | 4,975,000 |
Jan 5, 2024 | 11.42 | 11.67 | 11.39 | 11.52 | 11.52 | 5,515,500 |
Jan 4, 2024 | 11.50 | 11.66 | 11.44 | 11.54 | 11.54 | 3,829,500 |
Jan 3, 2024 | 12.08 | 12.10 | 11.52 | 11.55 | 11.55 | 4,634,200 |
Jan 2, 2024 | 12.26 | 12.27 | 12.07 | 12.22 | 12.22 | 3,765,000 |
Dec 29, 2023 | 12.46 | 12.54 | 12.40 | 12.42 | 12.42 | 2,466,900 |
Dec 28, 2023 | 12.43 | 12.56 | 12.43 | 12.52 | 12.52 | 2,580,800 |
Dec 27, 2023 | 12.49 | 12.51 | 12.37 | 12.43 | 12.43 | 2,875,400 |
Dec 26, 2023 | 12.47 | 12.52 | 12.40 | 12.47 | 12.47 | 3,238,000 |
Dec 22, 2023 | 12.47 | 12.54 | 12.37 | 12.45 | 12.45 | 2,284,900 |
Dec 21, 2023 | 12.48 | 12.57 | 12.36 | 12.48 | 12.48 | 2,864,600 |
Dec 20, 2023 | 12.57 | 12.61 | 12.28 | 12.29 | 12.29 | 4,822,500 |
Dec 19, 2023 | 12.60 | 12.79 | 12.60 | 12.66 | 12.66 | 3,308,200 |
Dec 18, 2023 | 12.56 | 12.67 | 12.48 | 12.56 | 12.56 | 3,170,800 |
Dec 15, 2023 | 12.67 | 12.70 | 12.44 | 12.52 | 12.52 | 13,826,000 |
Dec 14, 2023 | 12.14 | 12.74 | 12.14 | 12.64 | 12.64 | 9,038,200 |
Dec 13, 2023 | 11.86 | 12.24 | 11.79 | 12.19 | 12.19 | 4,704,500 |
Dec 12, 2023 | 11.80 | 11.97 | 11.78 | 11.91 | 11.91 | 8,828,200 |
Dec 11, 2023 | 11.69 | 11.82 | 11.60 | 11.78 | 11.78 | 2,646,000 |
Dec 8, 2023 | 11.62 | 11.79 | 11.59 | 11.62 | 11.62 | 3,306,300 |
Dec 7, 2023 | 11.54 | 11.68 | 11.53 | 11.66 | 11.66 | 2,853,800 |
Dec 6, 2023 | 11.59 | 11.84 | 11.51 | 11.55 | 11.55 | 3,088,400 |
Dec 5, 2023 | 11.73 | 11.82 | 11.49 | 11.52 | 11.52 | 4,213,400 |
Dec 4, 2023 | 11.52 | 11.88 | 11.48 | 11.86 | 11.86 | 5,173,100 |
Dec 1, 2023 | 11.41 | 11.61 | 11.33 | 11.58 | 11.58 | 4,145,800 |
Nov 30, 2023 | 11.38 | 11.50 | 11.17 | 11.40 | 11.40 | 4,903,900 |
Nov 29, 2023 | 11.34 | 11.49 | 11.34 | 11.34 | 11.34 | 3,465,000 |
Nov 28, 2023 | 11.18 | 11.51 | 11.18 | 11.31 | 11.31 | 4,349,300 |
Nov 27, 2023 | 11.33 | 11.40 | 11.21 | 11.23 | 11.23 | 3,960,400 |
Nov 24, 2023 | 11.05 | 11.36 | 11.05 | 11.36 | 11.36 | 2,484,500 |
Nov 22, 2023 | 10.95 | 11.16 | 10.93 | 11.04 | 11.04 | 3,798,300 |
Nov 21, 2023 | 10.84 | 10.98 | 10.84 | 10.86 | 10.86 | 4,137,500 |
Nov 20, 2023 | 11.06 | 11.07 | 10.85 | 10.93 | 10.93 | 4,965,600 |
Nov 17, 2023 | 10.94 | 11.16 | 10.83 | 11.06 | 11.06 | 4,581,500 |
Nov 16, 2023 | 10.64 | 10.95 | 10.61 | 10.82 | 10.82 | 4,692,600 |
Nov 15, 2023 | 10.80 | 11.00 | 10.72 | 10.83 | 10.83 | 5,099,700 |
Nov 14, 2023 | 10.15 | 10.85 | 10.14 | 10.81 | 10.81 | 8,688,200 |
Nov 13, 2023 | 9.72 | 9.95 | 9.70 | 9.87 | 9.87 | 3,271,600 |
Nov 10, 2023 | 9.78 | 9.84 | 9.66 | 9.79 | 9.79 | 2,216,400 |
Nov 9, 2023 | 10.03 | 10.06 | 9.62 | 9.77 | 9.77 | 6,873,600 |
Nov 8, 2023 | 9.66 | 10.39 | 9.41 | 10.03 | 10.03 | 6,366,900 |
Nov 7, 2023 | 9.81 | 10.00 | 9.74 | 9.91 | 9.91 | 4,166,600 |
Nov 6, 2023 | 9.82 | 9.91 | 9.69 | 9.85 | 9.85 | 7,034,300 |
Nov 3, 2023 | 9.81 | 9.94 | 9.71 | 9.81 | 9.81 | 5,064,500 |
Nov 2, 2023 | 9.59 | 9.68 | 9.46 | 9.63 | 9.63 | 5,349,300 |
Nov 1, 2023 | 9.15 | 9.34 | 9.02 | 9.32 | 9.32 | 6,314,800 |
Oct 31, 2023 | 9.26 | 9.44 | 9.21 | 9.37 | 9.37 | 3,717,400 |
Oct 30, 2023 | 9.26 | 9.35 | 9.12 | 9.23 | 9.23 | 7,604,600 |
Oct 27, 2023 | 9.41 | 9.46 | 9.10 | 9.14 | 9.14 | 4,744,200 |
Oct 26, 2023 | 9.68 | 9.75 | 9.34 | 9.38 | 9.38 | 5,269,000 |
Oct 25, 2023 | 9.64 | 9.81 | 9.49 | 9.67 | 9.67 | 5,503,200 |
Oct 24, 2023 | 9.50 | 9.69 | 9.42 | 9.63 | 9.63 | 4,571,500 |
Oct 23, 2023 | 9.46 | 9.59 | 9.31 | 9.44 | 9.44 | 5,412,700 |
Oct 20, 2023 | 9.64 | 9.68 | 9.45 | 9.49 | 9.49 | 6,256,300 |
Oct 19, 2023 | 9.79 | 9.94 | 9.58 | 9.63 | 9.63 | 6,775,800 |
Oct 18, 2023 | 9.91 | 9.97 | 9.76 | 9.77 | 9.77 | 4,859,200 |
Oct 17, 2023 | 9.61 | 10.02 | 9.51 | 9.95 | 9.95 | 4,152,200 |
Oct 16, 2023 | 9.72 | 9.85 | 9.66 | 9.75 | 9.75 | 5,920,300 |
Oct 13, 2023 | 9.40 | 9.71 | 9.33 | 9.67 | 9.67 | 5,633,500 |
Oct 12, 2023 | 9.82 | 9.86 | 9.39 | 9.43 | 9.43 | 7,677,200 |
Oct 11, 2023 | 10.42 | 10.45 | 9.73 | 9.91 | 9.91 | 9,887,800 |
Oct 10, 2023 | 10.38 | 10.58 | 10.38 | 10.39 | 10.39 | 3,890,800 |
Oct 9, 2023 | 10.48 | 10.56 | 10.22 | 10.47 | 10.47 | 3,528,300 |
Oct 6, 2023 | 10.18 | 10.64 | 10.16 | 10.55 | 10.55 | 8,185,200 |
Oct 5, 2023 | 10.32 | 10.40 | 10.21 | 10.30 | 10.30 | 6,256,800 |
Oct 4, 2023 | 10.29 | 10.37 | 10.06 | 10.31 | 10.31 | 8,964,600 |
Oct 3, 2023 | 10.70 | 10.86 | 10.27 | 10.30 | 10.30 | 7,550,000 |
Oct 2, 2023 | 10.95 | 11.01 | 10.70 | 10.74 | 10.74 | 6,227,600 |
Sep 29, 2023 | 11.17 | 11.25 | 10.91 | 10.97 | 10.97 | 6,228,400 |
Sep 28, 2023 | 11.00 | 11.15 | 10.90 | 11.14 | 11.14 | 23,279,500 |
Sep 27, 2023 | 11.58 | 11.61 | 10.87 | 11.02 | 11.02 | 9,170,600 |
Sep 26, 2023 | 11.49 | 11.75 | 11.33 | 11.58 | 11.58 | 7,162,400 |
Sep 25, 2023 | 11.78 | 11.89 | 11.63 | 11.79 | 11.79 | 3,237,400 |
Sep 22, 2023 | 12.38 | 12.53 | 11.85 | 11.87 | 11.87 | 4,302,800 |
Sep 21, 2023 | 11.90 | 12.28 | 11.79 | 12.27 | 12.27 | 5,333,400 |
Sep 20, 2023 | 12.13 | 12.40 | 11.98 | 11.98 | 11.98 | 4,895,800 |
Sep 19, 2023 | 11.45 | 11.65 | 11.22 | 11.47 | 11.47 | 3,999,200 |
Sep 18, 2023 | 11.26 | 11.87 | 11.13 | 11.59 | 11.59 | 4,611,700 |
Sep 15, 2023 | 11.58 | 11.94 | 11.55 | 11.91 | 11.91 | 9,802,400 |
Sep 14, 2023 | 11.34 | 11.49 | 11.30 | 11.48 | 11.48 | 3,016,400 |
Sep 13, 2023 | 11.39 | 11.53 | 11.25 | 11.27 | 11.27 | 3,336,000 |
Sep 12, 2023 | 11.60 | 11.67 | 11.38 | 11.41 | 11.41 | 3,011,700 |
Sep 11, 2023 | 11.50 | 11.73 | 11.42 | 11.63 | 11.63 | 3,755,800 |
Sep 8, 2023 | 11.35 | 11.36 | 11.20 | 11.31 | 11.31 | 5,455,700 |
Sep 7, 2023 | 11.08 | 11.39 | 11.07 | 11.36 | 11.36 | 3,335,800 |
Sep 6, 2023 | 11.15 | 11.23 | 11.07 | 11.16 | 11.16 | 2,478,400 |
Sep 5, 2023 | 11.46 | 11.50 | 11.07 | 11.16 | 11.16 | 4,078,600 |
Sep 1, 2023 | 11.68 | 11.78 | 11.55 | 11.57 | 11.57 | 2,583,800 |
Aug 31, 2023 | 11.65 | 11.69 | 11.52 | 11.56 | 11.56 | 2,569,200 |
Aug 30, 2023 | 11.51 | 11.64 | 11.46 | 11.55 | 11.55 | 2,808,300 |
Aug 29, 2023 | 11.25 | 11.62 | 11.22 | 11.56 | 11.56 | 2,604,000 |
Aug 28, 2023 | 11.11 | 11.32 | 11.10 | 11.26 | 11.26 | 3,792,900 |
Aug 25, 2023 | 11.03 | 11.14 | 11.01 | 11.02 | 11.02 | 3,761,200 |
Aug 24, 2023 | 11.21 | 11.34 | 11.00 | 11.04 | 11.04 | 3,261,800 |
Aug 23, 2023 | 10.72 | 11.34 | 10.57 | 11.25 | 11.25 | 6,336,700 |
Aug 22, 2023 | 10.87 | 10.97 | 10.45 | 10.72 | 10.72 | 8,051,800 |
Aug 21, 2023 | 11.40 | 11.40 | 10.88 | 10.97 | 10.97 | 9,174,100 |
Aug 18, 2023 | 10.97 | 11.48 | 10.93 | 11.28 | 11.28 | 5,734,700 |
Aug 17, 2023 | 11.54 | 11.54 | 11.13 | 11.15 | 11.15 | 2,985,600 |
Aug 16, 2023 | 11.60 | 11.67 | 11.44 | 11.45 | 11.45 | 2,298,900 |
Aug 15, 2023 | 11.79 | 11.80 | 11.57 | 11.66 | 11.66 | 2,263,000 |
Aug 14, 2023 | 11.71 | 11.90 | 11.62 | 11.87 | 11.87 | 3,856,500 |
Aug 11, 2023 | 11.72 | 11.83 | 11.64 | 11.72 | 11.72 | 1,917,800 |
Aug 10, 2023 | 11.85 | 12.13 | 11.77 | 11.82 | 11.82 | 2,397,500 |
Aug 9, 2023 | 11.98 | 12.03 | 11.67 | 11.70 | 11.70 | 3,355,300 |
Aug 8, 2023 | 12.09 | 12.09 | 11.90 | 11.95 | 11.95 | 2,819,400 |
Aug 7, 2023 | 12.19 | 12.36 | 12.07 | 12.20 | 12.20 | 2,255,500 |
Aug 4, 2023 | 12.16 | 12.22 | 12.01 | 12.07 | 12.07 | 3,943,300 |
Aug 3, 2023 | 12.04 | 12.18 | 11.93 | 12.08 | 12.08 | 2,284,900 |
Aug 2, 2023 | 11.61 | 12.16 | 11.60 | 12.12 | 12.12 | 3,380,400 |
Aug 1, 2023 | 11.91 | 11.98 | 11.68 | 11.71 | 11.71 | 3,187,100 |
Jul 31, 2023 | 12.00 | 12.12 | 11.94 | 12.04 | 12.04 | 2,489,900 |
Jul 28, 2023 | 11.76 | 12.02 | 11.76 | 11.98 | 11.98 | 2,740,200 |
Jul 27, 2023 | 12.05 | 12.13 | 11.55 | 11.61 | 11.61 | 6,192,700 |
Jul 26, 2023 | 12.60 | 12.60 | 12.35 | 12.41 | 12.41 | 3,608,300 |
Jul 25, 2023 | 12.18 | 12.57 | 12.14 | 12.55 | 12.55 | 5,160,200 |
Jul 24, 2023 | 12.06 | 12.21 | 11.98 | 12.13 | 12.13 | 3,843,300 |
Jul 21, 2023 | 12.10 | 12.25 | 12.03 | 12.05 | 12.05 | 4,482,500 |
Jul 20, 2023 | 12.28 | 12.28 | 11.85 | 11.95 | 11.95 | 3,877,500 |
Jul 19, 2023 | 12.44 | 12.49 | 12.21 | 12.33 | 12.33 | 3,521,500 |
Jul 18, 2023 | 12.34 | 12.52 | 12.25 | 12.47 | 12.47 | 2,554,100 |
Jul 17, 2023 | 12.15 | 12.51 | 12.12 | 12.37 | 12.37 | 2,843,700 |
Jul 14, 2023 | 12.30 | 12.30 | 12.09 | 12.22 | 12.22 | 3,457,900 |
Jul 13, 2023 | 12.59 | 12.62 | 12.13 | 12.36 | 12.36 | 6,476,700 |
Jul 12, 2023 | 13.31 | 13.46 | 12.55 | 12.56 | 12.56 | 7,076,700 |
Jul 11, 2023 | 13.21 | 13.31 | 12.85 | 13.01 | 13.01 | 4,952,900 |
Jul 10, 2023 | 12.42 | 13.17 | 12.41 | 13.10 | 13.10 | 8,799,200 |
Jul 7, 2023 | 12.38 | 12.59 | 12.37 | 12.45 | 12.45 | 4,961,700 |
Jul 6, 2023 | 12.38 | 12.53 | 11.84 | 12.22 | 12.22 | 7,729,700 |
Jul 5, 2023 | 12.38 | 12.59 | 12.23 | 12.52 | 12.52 | 8,926,600 |
Jul 3, 2023 | 12.32 | 12.59 | 12.29 | 12.42 | 12.42 | 2,557,800 |
Jun 30, 2023 | 12.38 | 12.40 | 12.25 | 12.29 | 12.29 | 2,131,900 |
Jun 29, 2023 | 12.20 | 12.44 | 12.16 | 12.26 | 12.26 | 2,995,400 |
Jun 28, 2023 | 12.36 | 12.36 | 12.12 | 12.21 | 12.21 | 3,909,000 |
Jun 27, 2023 | 12.26 | 12.50 | 12.20 | 12.44 | 12.44 | 3,226,600 |
Jun 26, 2023 | 12.20 | 12.36 | 12.20 | 12.25 | 12.25 | 3,326,600 |
Jun 23, 2023 | 12.25 | 12.37 | 12.18 | 12.22 | 12.22 | 3,412,900 |
Jun 22, 2023 | 12.49 | 12.50 | 12.24 | 12.38 | 12.38 | 3,846,800 |
Jun 21, 2023 | 12.19 | 12.55 | 12.16 | 12.48 | 12.48 | 4,207,400 |
Jun 20, 2023 | 12.29 | 12.35 | 12.12 | 12.21 | 12.21 | 4,861,300 |
Jun 16, 2023 | 12.50 | 12.54 | 12.23 | 12.44 | 12.44 | 6,694,600 |
Jun 15, 2023 | 12.03 | 12.47 | 11.96 | 12.45 | 12.45 | 6,479,800 |
Jun 14, 2023 | 12.09 | 12.33 | 11.99 | 12.00 | 12.00 | 4,239,200 |
Jun 13, 2023 | 12.10 | 12.30 | 12.04 | 12.09 | 12.09 | 6,704,500 |
Jun 12, 2023 | 11.88 | 12.04 | 11.78 | 12.00 | 12.00 | 3,279,900 |
Jun 9, 2023 | 11.78 | 11.86 | 11.72 | 11.81 | 11.81 | 4,319,800 |
Jun 8, 2023 | 11.62 | 11.90 | 11.62 | 11.80 | 11.80 | 3,421,400 |
Jun 7, 2023 | 11.86 | 11.96 | 11.62 | 11.62 | 11.62 | 4,756,600 |
Jun 6, 2023 | 11.30 | 11.92 | 11.23 | 11.88 | 11.88 | 5,657,200 |
Jun 5, 2023 | 11.35 | 11.60 | 11.31 | 11.32 | 11.32 | 5,253,300 |
Jun 2, 2023 | 11.11 | 11.57 | 11.08 | 11.55 | 11.55 | 6,728,600 |
Jun 1, 2023 | 10.81 | 11.13 | 10.79 | 10.99 | 10.99 | 5,126,900 |
May 31, 2023 | 10.93 | 10.95 | 10.57 | 10.84 | 10.84 | 6,790,100 |
May 30, 2023 | 11.00 | 11.10 | 10.80 | 11.03 | 11.03 | 4,499,900 |
May 26, 2023 | 10.90 | 11.11 | 10.76 | 11.03 | 11.03 | 5,216,300 |
May 25, 2023 | 10.88 | 11.04 | 10.83 | 10.97 | 10.97 | 5,719,600 |
May 24, 2023 | 10.88 | 10.93 | 10.63 | 10.76 | 10.76 | 7,396,400 |
May 23, 2023 | 11.00 | 11.23 | 10.88 | 10.96 | 10.96 | 4,328,500 |
May 22, 2023 | 11.22 | 11.37 | 11.12 | 11.12 | 11.12 | 3,534,000 |
May 19, 2023 | 11.34 | 11.37 | 11.18 | 11.24 | 11.24 | 4,877,800 |
May 18, 2023 | 11.27 | 11.43 | 11.22 | 11.33 | 11.33 | 3,893,300 |
May 17, 2023 | 11.26 | 11.39 | 11.21 | 11.30 | 11.30 | 2,923,100 |
May 16, 2023 | 11.23 | 11.40 | 11.12 | 11.19 | 11.19 | 5,044,500 |
May 15, 2023 | 11.25 | 11.46 | 11.20 | 11.34 | 11.34 | 5,360,700 |
May 12, 2023 | 11.30 | 11.38 | 11.14 | 11.23 | 11.23 | 4,643,100 |
May 11, 2023 | 11.64 | 11.67 | 11.23 | 11.25 | 11.25 | 7,734,300 |
May 10, 2023 | 11.91 | 12.02 | 11.51 | 11.66 | 11.66 | 5,351,000 |
May 9, 2023 | 12.43 | 12.50 | 11.28 | 11.72 | 11.72 | 9,771,500 |
May 8, 2023 | 12.16 | 12.25 | 11.96 | 12.11 | 12.11 | 6,820,900 |
May 5, 2023 | 11.77 | 12.17 | 11.77 | 12.10 | 12.10 | 5,103,700 |
May 4, 2023 | 11.94 | 11.94 | 11.61 | 11.67 | 11.67 | 4,245,500 |
May 3, 2023 | 11.02 | 12.08 | 10.76 | 11.93 | 11.93 | 11,658,100 |
May 2, 2023 | 11.74 | 11.83 | 11.52 | 11.81 | 11.81 | 6,527,100 |
May 1, 2023 | 11.88 | 12.11 | 11.78 | 11.81 | 11.81 | 3,697,900 |
Apr 28, 2023 | 11.62 | 11.88 | 11.62 | 11.87 | 11.87 | 3,514,200 |
Apr 27, 2023 | 11.75 | 11.80 | 11.62 | 11.74 | 11.74 | 4,772,400 |
Apr 26, 2023 | 11.81 | 11.91 | 11.62 | 11.66 | 11.66 | 3,625,100 |
Related Tickers
EL The Estée Lauder Companies Inc.
145.77
+0.53%
IPAR Inter Parfums, Inc.
118.62
+0.52%
EWCZ European Wax Center, Inc.
11.81
+2.61%
NUS Nu Skin Enterprises, Inc.
12.31
+0.57%
NWL Newell Brands Inc.
7.69
+10.73%
LRLCY L'Oréal S.A.
93.13
+0.84%
SSDOY Shiseido Company, Limited
26.55
-1.94%
CL Colgate-Palmolive Company
90.90
+1.80%
OR.PA L'Oréal S.A.
435.65
+1.51%
HELE Helen of Troy Limited
91.50
+0.71%