COTY - Coty Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201911.1311.2510.9911.0511.052,784,100
Jul 16, 201911.0911.2711.0711.1411.144,325,900
Jul 15, 201911.1411.4011.0511.1111.115,449,500
Jul 12, 201911.2311.3411.0311.1211.124,816,800
Jul 11, 201911.2811.3611.1911.2411.244,567,300
Jul 10, 201911.5011.5211.2311.3011.304,358,700
Jul 09, 201911.4011.4911.2411.4211.427,183,300
Jul 08, 201911.5011.5211.3111.4511.457,044,300
Jul 05, 201911.5511.6411.2611.5511.557,647,700
Jul 03, 201911.6211.7811.5311.6711.673,231,600
Jul 02, 201911.1011.8311.1011.7011.7011,526,500
Jul 01, 201913.5313.5410.8611.5911.5926,513,000
Jun 28, 201913.1813.4813.1213.4013.406,510,200
Jun 27, 201913.1613.2413.0313.1513.153,222,500
Jun 26, 201913.1913.3813.0113.1213.125,830,000
Jun 25, 201912.9613.3212.9313.1913.195,288,000
Jun 24, 201913.2413.2712.9413.0013.005,916,800
Jun 21, 201913.4713.5013.0113.0813.0812,942,400
Jun 20, 201913.5613.6713.4213.4913.496,121,900
Jun 19, 201913.7513.8213.4213.4713.475,900,900
Jun 18, 201913.6913.7913.5913.7313.732,257,500
Jun 17, 201913.6213.7913.5413.6113.612,952,000
Jun 14, 201913.6413.7113.4813.5813.582,633,900
Jun 13, 201913.3213.7013.2513.6813.682,567,600
Jun 12, 201913.3913.6313.3113.3513.353,344,100
Jun 11, 201913.5213.6013.3113.4013.403,770,700
Jun 10, 201913.7113.7113.4213.5113.513,664,300
Jun 07, 201913.5013.7413.4413.5213.525,348,400
Jun 06, 201913.0813.5712.9713.5113.515,840,400
Jun 05, 201913.0513.1312.7613.0713.075,455,400
Jun 05, 20190.125 Dividend
Jun 04, 201913.0813.1012.6713.0312.906,817,600
Jun 03, 201912.3812.6112.2212.5812.465,841,700
May 31, 201912.4812.6212.1912.3412.226,842,100
May 30, 201912.6912.8412.4912.5712.455,733,100
May 29, 201912.9813.0112.5012.6212.507,882,800
May 28, 201913.0213.3713.0113.0112.897,527,800
May 24, 201913.1513.2512.9113.0812.953,289,100
May 23, 201913.0313.2512.8913.1112.984,440,600
May 22, 201913.4013.4012.7313.1212.9912,039,900
May 21, 201913.5613.7013.3613.5113.387,162,300
May 20, 201913.4813.7313.2013.5013.379,545,600
May 17, 201913.2114.1413.1813.5013.3720,666,500
May 16, 201913.4213.5913.1013.2413.1110,868,100
May 15, 201912.2313.2912.1613.2913.1625,076,900
May 14, 201911.8312.2511.8012.1212.0018,446,800
May 13, 201911.4611.8011.3211.7311.6214,440,800
May 10, 201911.6711.9011.4811.7311.6238,267,500
May 09, 201911.5411.7911.2111.5711.4618,445,800
May 08, 201911.7012.0111.1511.5811.4727,051,200
May 07, 201912.0512.3811.7512.2512.1332,157,500
May 06, 201911.2612.2311.1712.1412.0234,461,000
May 03, 201910.9012.7210.8911.4811.3740,882,500
May 02, 201910.8710.9510.7610.8410.7410,516,900
May 01, 201910.8910.9910.7410.8410.7429,102,400
Apr 30, 201910.8910.9410.7210.8210.7241,339,900
Apr 29, 201910.9911.0210.7410.8610.7638,272,500
Apr 26, 201911.1811.2811.1411.2611.1511,615,500
Apr 25, 201911.1611.2011.0811.1010.996,640,800
Apr 24, 201911.2611.3011.0911.1211.019,745,300
Apr 23, 201911.2211.2911.2111.2211.115,108,300
Apr 22, 201911.2511.2611.1811.2211.113,837,600
Apr 18, 201911.2411.2911.1811.2611.1510,248,000
Apr 17, 201911.1311.3211.1311.2511.149,725,300
Apr 16, 201911.2211.2311.0911.1811.0710,133,100
Apr 15, 201911.1511.2011.0711.1911.0820,221,400
Apr 12, 201911.1011.2911.0811.2011.0912,208,700
Apr 11, 201911.1811.2211.1311.1811.079,349,300
Apr 10, 201911.2111.2411.0811.1711.069,640,000
Apr 09, 201911.2911.2911.1911.2111.107,676,200
Apr 08, 201911.2811.2911.2411.2911.186,393,800
Apr 05, 201911.3211.3211.2311.2611.157,000,400
Apr 04, 201911.2211.3211.1311.3011.199,710,900
Apr 03, 201911.2711.3011.1611.1911.0810,697,400
Apr 02, 201911.1911.2811.1311.2511.1414,645,200
Apr 01, 201911.2911.4011.2211.2811.1720,151,100
Mar 29, 201911.4911.5111.3711.5011.3968,687,100
Mar 28, 201911.4211.5211.3911.5011.3936,171,200
Mar 27, 201911.2511.4211.2211.4211.3129,888,800
Mar 26, 201911.2711.3111.2311.2711.1622,506,500
Mar 25, 201911.2211.2911.1711.2311.1214,656,500
Mar 22, 201911.2811.3711.2011.2211.1122,547,600
Mar 21, 201911.3811.4311.2711.2811.1721,122,900
Mar 20, 201911.4811.4811.3511.3911.2814,719,600
Mar 19, 201911.3411.5011.2811.5011.3930,181,000
Mar 18, 201911.1511.3011.0411.2711.1631,730,000
Mar 15, 201911.0311.0410.8410.8910.7922,118,600
Mar 14, 201910.9811.0110.9511.0010.8914,887,500
Mar 13, 201910.9011.1110.8911.0010.8914,146,800
Mar 12, 201910.9211.0210.8810.8910.797,704,400
Mar 11, 201910.9911.1010.9010.9210.825,618,400
Mar 08, 201910.8511.0510.8111.0010.894,252,400
Mar 07, 201910.9811.0510.7810.8610.764,966,500
Mar 06, 201911.0311.0810.9510.9810.875,812,400
Mar 05, 201911.1611.2311.0111.0210.914,688,800
Mar 04, 201911.1311.2511.0811.1811.078,191,800
Mar 01, 201911.0811.1210.9911.0810.979,068,900
Feb 28, 201911.0911.0910.9511.0010.897,744,900
Feb 27, 201911.0511.2510.9211.0510.9418,683,800
Feb 27, 20190.125 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...