COTY - Coty Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201820.0920.5620.0520.5320.534,251,900
Jan 18, 201820.5720.6219.9720.0120.013,991,600
Jan 17, 201820.6120.9320.4620.7020.702,943,700
Jan 16, 201820.8421.1820.2720.4020.405,880,700
Jan 12, 201820.5120.8120.4820.7820.782,043,000
Jan 11, 201820.5620.6920.3720.5220.523,170,600
Jan 10, 201820.4620.5420.3020.5220.523,590,100
Jan 09, 201820.2720.6820.1420.5920.592,680,500
Jan 08, 201820.3120.4820.1720.3220.323,212,600
Jan 05, 201820.0920.4319.9120.4020.403,206,200
Jan 04, 201819.9720.1319.7020.0820.083,222,300
Jan 03, 201819.8919.9219.6319.7719.774,152,600
Jan 02, 201819.9520.0719.8519.8819.883,561,800
Dec 29, 201720.0720.1019.8819.8919.892,760,200
Dec 28, 201719.8320.0919.8220.0720.072,753,000
Dec 27, 201720.1820.2619.7419.8519.852,723,300
Dec 26, 201719.9120.3119.9120.1520.151,973,200
Dec 22, 201719.9220.0419.7719.9319.932,046,600
Dec 21, 201719.9020.0419.6719.7519.754,026,200
Dec 20, 201719.4019.5419.2219.4519.453,627,900
Dec 19, 201719.7019.8319.3419.3819.384,555,800
Dec 18, 201719.8319.8619.6119.7019.705,481,900
Dec 15, 201719.5919.8819.5419.7819.788,112,200
Dec 14, 201719.5119.7119.3119.5419.543,854,400
Dec 13, 201718.6819.4818.6619.4219.427,893,400
Dec 12, 201718.3118.7718.3018.6218.627,852,600
Dec 11, 201717.7717.9117.6017.9117.914,605,000
Dec 08, 201717.6217.8117.4217.7817.783,912,900
Dec 07, 201717.5617.7717.5617.6017.603,986,700
Dec 06, 201717.6417.8017.5417.6317.634,449,200
Dec 05, 201717.5717.7017.3117.6417.645,659,500
Dec 04, 201717.2317.6417.1317.5617.566,280,100
Dec 01, 201717.2317.3016.6917.0517.055,982,700
Nov 30, 201717.1717.3017.0717.2317.235,098,600
Nov 29, 201717.1117.4217.0317.0917.093,870,200
Nov 29, 20170.125 Dividend
Nov 28, 201716.9817.2116.9117.2017.085,440,200
Nov 27, 201716.9817.0616.7117.0016.884,980,500
Nov 24, 201717.0017.0816.9017.0016.881,062,600
Nov 22, 201716.8917.1016.8216.9816.863,266,500
Nov 21, 201717.1317.1616.8416.8716.754,238,600
Nov 20, 201717.1517.2916.9317.1016.983,835,300
Nov 17, 201716.8117.1816.8117.0516.936,776,900
Nov 16, 201716.9917.0516.7316.8516.735,428,500
Nov 15, 201716.9017.1416.6916.8216.708,655,900
Nov 14, 201716.7417.1016.6316.9516.837,131,300
Nov 13, 201716.2816.8916.2116.7516.638,026,400
Nov 10, 201716.3516.5615.7916.3116.199,268,000
Nov 09, 201716.8617.8916.3316.8016.6823,411,200
Nov 08, 201714.5114.8914.4814.7614.657,242,500
Nov 07, 201714.5614.7714.3714.4514.345,334,500
Nov 06, 201714.3814.8614.3814.5214.417,172,100
Nov 03, 201714.4514.6414.2414.3614.268,917,600
Nov 02, 201715.2115.2114.4314.4614.3510,957,000
Nov 01, 201715.4815.5615.1715.3115.205,365,100
Oct 31, 201715.0315.4314.9915.4015.294,555,800
Oct 30, 201714.8715.0614.8114.9714.863,463,900
Oct 27, 201715.2315.2314.8114.9114.804,972,600
Oct 26, 201715.4015.4715.2215.2415.133,305,900
Oct 25, 201715.2615.3815.1615.2515.144,129,300
Oct 24, 201715.5315.5515.2915.3515.246,915,700
Oct 23, 201715.8816.0815.4215.4515.346,725,500
Oct 20, 201715.8515.9815.7615.8515.734,336,800
Oct 19, 201715.7515.8415.4815.8315.715,243,100
Oct 18, 201716.0016.0415.3315.7615.6510,949,400
Oct 17, 201716.7116.7315.9916.0015.888,238,200
Oct 16, 201717.0017.0916.8116.8316.714,069,900
Oct 13, 201716.7717.2116.7717.0616.942,643,800
Oct 12, 201716.7816.8516.5716.7616.642,675,900
Oct 11, 201716.8016.9716.7516.8516.732,838,200
Oct 10, 201716.8316.9016.6216.8116.692,853,100
Oct 09, 201717.0017.0116.7216.7516.632,160,600
Oct 06, 201716.8917.0816.7516.8816.763,871,500
Oct 05, 201716.6516.9516.6416.9016.783,241,200
Oct 04, 201716.7216.8716.6316.6416.523,190,000
Oct 03, 201716.7416.7916.6516.7216.603,222,100
Oct 02, 201716.5416.8516.5416.6516.533,178,300
Sep 29, 201716.2016.6416.2016.5316.413,359,300
Sep 28, 201716.2516.4416.1116.1516.034,858,500
Sep 27, 201716.3516.4916.1516.3116.195,662,500
Sep 26, 201716.2416.4316.1216.2816.163,833,500
Sep 25, 201716.1716.3016.0616.2416.125,927,600
Sep 22, 201716.0516.1615.9516.1516.039,265,300
Sep 21, 201716.6716.6716.0016.0015.886,685,000
Sep 20, 201716.6616.6716.4216.6516.536,571,100
Sep 19, 201716.8416.9516.5216.6216.505,187,300
Sep 18, 201716.8617.0116.7516.9316.814,365,800
Sep 15, 201717.1717.2016.8216.8616.747,764,000
Sep 14, 201717.0317.2617.0117.1617.049,663,900
Sep 13, 201717.0617.2517.0017.1717.054,663,500
Sep 12, 201716.7817.0616.7217.0616.944,450,900
Sep 11, 201716.5316.8916.5316.7216.603,333,000
Sep 08, 201716.3216.4816.2516.4716.354,396,900
Sep 07, 201716.5516.6416.2416.3516.235,454,800
Sep 06, 201716.4016.5616.2616.4916.375,378,200
Sep 05, 201716.5716.5716.1916.3716.254,286,800
Sep 01, 201716.6016.7216.4816.5516.434,785,400
Aug 31, 201716.5416.7516.5016.5816.466,093,400
Aug 30, 201716.0516.6816.0516.5316.418,595,600
Aug 30, 20170.125 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...