Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Coty Inc. (COTY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.32-0.11 (-1.71%)
At close: 04:00PM EDT
6.39 +0.07 (+1.11%)
After hours: 07:41PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20226.366.516.206.326.329,516,100
Sep 29, 20226.726.746.336.436.4310,280,600
Sep 28, 20226.896.936.796.856.8512,234,700
Sep 27, 20227.247.386.796.866.868,473,700
Sep 26, 20227.327.457.087.107.108,638,900
Sep 23, 20227.827.827.227.387.3812,435,400
Sep 22, 20228.118.117.807.947.948,468,800
Sep 21, 20228.258.358.028.048.0415,783,000
Sep 20, 20227.797.907.687.797.794,287,800
Sep 19, 20227.587.857.587.827.825,418,300
Sep 16, 20227.617.727.497.697.698,687,400
Sep 15, 20227.717.937.667.727.724,794,300
Sep 14, 20227.687.957.607.847.848,391,700
Sep 13, 20227.757.887.587.597.595,232,700
Sep 12, 20227.938.207.898.078.077,009,200
Sep 09, 20227.527.917.507.867.866,171,500
Sep 08, 20227.417.517.297.417.414,732,900
Sep 07, 20227.377.567.307.527.524,619,000
Sep 06, 20227.637.637.207.297.296,003,700
Sep 02, 20227.627.627.367.537.536,498,200
Sep 01, 20227.407.477.227.477.475,991,700
Aug 31, 20227.877.937.517.517.516,707,200
Aug 30, 20227.988.007.747.817.817,223,500
Aug 29, 20227.868.047.767.917.918,313,500
Aug 26, 20228.208.337.937.947.948,146,000
Aug 25, 20227.628.237.628.178.1715,152,600
Aug 24, 20227.357.597.337.397.398,292,000
Aug 23, 20227.267.467.237.327.324,192,900
Aug 22, 20227.397.417.307.337.334,824,700
Aug 19, 20227.757.757.497.507.507,847,500
Aug 18, 20227.777.907.667.827.823,515,600
Aug 17, 20227.747.887.687.807.803,140,900
Aug 16, 20227.847.967.707.857.855,768,300
Aug 15, 20227.517.837.517.827.824,204,300
Aug 12, 20227.487.677.467.667.665,143,200
Aug 11, 20227.617.717.427.427.424,803,800
Aug 10, 20227.497.537.417.447.446,095,800
Aug 09, 20227.547.547.227.287.286,918,900
Aug 08, 20227.557.797.507.567.565,023,800
Aug 05, 20227.427.607.307.527.524,609,200
Aug 04, 20227.417.617.417.527.523,597,400
Aug 03, 20227.487.517.297.487.484,373,700
Aug 02, 20227.337.577.207.407.404,717,800
Aug 01, 20227.257.537.097.337.338,267,500
Jul 29, 20227.697.697.167.327.3213,130,300
Jul 28, 20227.717.857.497.747.746,248,500
Jul 27, 20227.657.737.577.717.714,040,500
Jul 26, 20227.757.787.547.567.563,884,800
Jul 25, 20227.847.887.657.837.833,438,200
Jul 22, 20228.038.077.727.807.805,731,400
Jul 21, 20227.738.017.707.997.995,623,800
Jul 20, 20227.647.877.577.827.825,547,600
Jul 19, 20227.437.677.427.647.643,099,800
Jul 18, 20227.407.647.307.307.304,083,500
Jul 15, 20227.157.307.097.307.304,622,600
Jul 14, 20227.317.347.037.077.078,610,400
Jul 13, 20227.397.557.267.427.426,443,200
Jul 12, 20227.457.647.447.547.547,090,900
Jul 11, 20227.617.697.447.497.496,417,700
Jul 08, 20227.857.887.627.687.685,772,500
Jul 07, 20227.917.957.807.907.904,780,200
Jul 06, 20227.968.077.717.807.805,933,600
Jul 05, 20227.578.017.507.997.9910,471,500
Jul 01, 20227.978.087.727.777.776,242,900
Jun 30, 20227.768.137.658.018.0110,952,500
Jun 29, 20227.908.007.777.857.8510,025,300
Jun 28, 20228.168.427.928.008.007,471,800
Jun 27, 20228.008.217.818.148.1410,088,200
Jun 24, 20227.708.067.678.058.0512,150,800
Jun 23, 20227.437.527.327.507.508,604,900
Jun 22, 20227.247.517.207.427.428,105,700
Jun 21, 20227.147.427.097.377.3710,715,900
Jun 17, 20226.807.096.787.047.046,922,000
Jun 16, 20227.117.186.716.776.7710,398,600
Jun 15, 20226.927.476.927.297.2912,168,200
Jun 14, 20226.667.006.666.926.9211,395,200
Jun 13, 20226.796.876.516.586.5813,153,800
Jun 10, 20226.807.166.787.057.0511,140,000
Jun 09, 20227.177.176.966.976.972,937,700
Jun 08, 20227.317.387.157.207.203,896,300
Jun 07, 20227.117.377.117.367.364,398,400
Jun 06, 20227.317.437.177.257.253,694,400
Jun 03, 20227.147.337.117.277.276,822,900
Jun 02, 20227.057.297.017.277.275,378,400
Jun 01, 20227.207.276.897.047.048,691,800
May 31, 20227.077.166.947.097.098,411,200
May 27, 20226.827.176.807.087.0813,388,200
May 26, 20226.386.726.386.686.689,134,400
May 25, 20225.906.335.906.276.276,774,400
May 24, 20226.206.225.945.995.9911,093,900
May 23, 20226.336.336.156.316.316,201,700
May 20, 20226.416.506.116.276.278,515,300
May 19, 20226.006.515.976.396.3912,502,200
May 18, 20226.556.556.116.136.139,292,900
May 17, 20226.456.646.316.586.5814,055,900
May 16, 20226.566.596.236.266.267,630,700
May 13, 20226.556.736.456.586.5810,433,200
May 12, 20226.156.526.076.316.3113,651,400
May 11, 20226.306.486.186.216.2111,816,000
May 10, 20226.806.876.036.316.3117,903,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement