Advertisement
U.S. markets closed

Coty Inc. (COTY)

NYSE - NYSE Delayed Price. Currency in USD
12.09-0.25 (-2.03%)
At close: 04:00PM EDT
12.10 +0.01 (+0.08%)
After hours: 07:08PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202412.3312.5312.0812.0912.093,749,500
Mar 15, 202412.2112.4412.1812.3412.345,256,400
Mar 14, 202412.6012.6212.2412.3312.331,997,000
Mar 13, 202412.6112.8012.5812.6112.611,822,200
Mar 12, 202412.7212.7212.4812.6112.611,816,800
Mar 11, 202412.6212.7712.5712.6812.682,879,500
Mar 08, 202412.7412.9912.7012.7312.732,876,700
Mar 07, 202412.8112.8912.6312.6712.672,902,400
Mar 06, 202412.6712.8512.5912.7512.753,277,000
Mar 05, 202412.3312.8212.3312.5812.582,849,000
Mar 04, 202412.6712.8112.4412.4712.472,509,700
Mar 01, 202412.5312.6912.2912.6712.673,748,600
Feb 29, 202412.9212.9812.5112.5612.564,598,500
Feb 28, 202413.1313.2112.8412.8912.893,815,300
Feb 27, 202413.2013.3013.0513.2613.263,863,000
Feb 26, 202413.1113.2913.0813.1613.164,137,300
Feb 23, 202412.9713.1712.9113.1013.103,861,900
Feb 22, 202413.0413.1512.8712.9712.975,516,900
Feb 21, 202412.1512.7312.1412.6412.648,850,600
Feb 20, 202411.8512.2111.8112.1712.175,248,900
Feb 16, 202411.9012.0611.8111.9011.902,679,600
Feb 15, 202411.7211.9811.7011.9611.963,972,600
Feb 14, 202411.5011.6511.3411.6211.623,742,100
Feb 13, 202411.5011.6211.3711.3911.394,442,900
Feb 12, 202411.5511.9211.5311.8311.837,166,200
Feb 09, 202411.9812.0311.4611.6211.627,567,200
Feb 08, 202412.4812.8511.5911.8811.8811,353,400
Feb 07, 202412.3212.3512.0112.1812.187,460,000
Feb 06, 202412.2112.3512.1312.2712.273,639,500
Feb 05, 202412.4012.4712.0412.2312.233,519,300
Feb 02, 202412.0612.1511.9312.1012.103,191,000
Feb 01, 202412.1912.3712.0312.2412.243,116,500
Jan 31, 202412.2712.3612.0612.0812.082,613,500
Jan 30, 202412.2712.3412.1912.2712.272,461,900
Jan 29, 202412.1512.3812.1012.3612.362,147,900
Jan 26, 202412.1512.3212.1412.1612.162,350,400
Jan 25, 202412.0912.1712.0012.0312.032,259,400
Jan 24, 202412.4312.5311.9711.9811.984,011,900
Jan 23, 202412.5012.5712.2412.3112.313,107,900
Jan 22, 202412.1712.3612.1112.3412.342,665,800
Jan 19, 202412.0812.1311.9512.1012.102,948,600
Jan 18, 202412.1512.1811.8312.1012.102,862,900
Jan 17, 202411.8812.0911.8612.0612.063,418,100
Jan 16, 202412.1112.2211.9412.0512.053,665,700
Jan 12, 202412.3412.5212.1512.2412.248,312,900
Jan 11, 202412.2112.3011.9412.2512.252,828,900
Jan 10, 202412.0712.2512.0412.2012.202,159,500
Jan 09, 202411.8712.1411.8512.0712.072,911,100
Jan 08, 202411.5412.0111.5411.9711.974,975,000
Jan 05, 202411.4211.6711.3911.5211.525,515,500
Jan 04, 202411.5011.6611.4411.5411.543,829,500
Jan 03, 202412.0812.1011.5211.5511.554,634,200
Jan 02, 202412.2612.2712.0712.2212.223,765,000
Dec 29, 202312.4612.5412.4012.4212.422,466,900
Dec 28, 202312.4312.5612.4312.5212.522,580,800
Dec 27, 202312.4912.5112.3712.4312.432,875,400
Dec 26, 202312.4712.5212.4012.4712.473,238,000
Dec 22, 202312.4712.5412.3712.4512.452,284,900
Dec 21, 202312.4812.5712.3612.4812.482,864,600
Dec 20, 202312.5712.6112.2812.2912.294,822,500
Dec 19, 202312.6012.7912.6012.6612.663,308,200
Dec 18, 202312.5612.6712.4812.5612.563,170,800
Dec 15, 202312.6712.7012.4412.5212.5213,826,000
Dec 14, 202312.1412.7412.1412.6412.649,038,200
Dec 13, 202311.8612.2411.7912.1912.194,704,500
Dec 12, 202311.8011.9711.7811.9111.918,828,200
Dec 11, 202311.6911.8211.6011.7811.782,646,000
Dec 08, 202311.6211.7911.5911.6211.623,306,300
Dec 07, 202311.5411.6811.5311.6611.662,853,800
Dec 06, 202311.5911.8411.5111.5511.553,088,400
Dec 05, 202311.7311.8211.4911.5211.524,213,400
Dec 04, 202311.5211.8811.4811.8611.865,173,100
Dec 01, 202311.4111.6111.3311.5811.584,145,800
Nov 30, 202311.3811.5011.1711.4011.404,903,900
Nov 29, 202311.3411.4911.3411.3411.343,465,000
Nov 28, 202311.1811.5111.1811.3111.314,349,300
Nov 27, 202311.3311.4011.2111.2311.233,960,400
Nov 24, 202311.0511.3611.0511.3611.362,484,500
Nov 22, 202310.9511.1610.9311.0411.043,798,300
Nov 21, 202310.8410.9810.8410.8610.864,137,500
Nov 20, 202311.0611.0710.8510.9310.934,965,600
Nov 17, 202310.9411.1610.8311.0611.064,581,500
Nov 16, 202310.6410.9510.6110.8210.824,692,600
Nov 15, 202310.8011.0010.7210.8310.835,099,700
Nov 14, 202310.1510.8510.1410.8110.818,688,200
Nov 13, 20239.729.959.709.879.873,271,600
Nov 10, 20239.789.849.669.799.792,216,400
Nov 09, 202310.0310.069.629.779.776,873,600
Nov 08, 20239.6610.399.4110.0310.036,366,900
Nov 07, 20239.8110.009.749.919.914,166,600
Nov 06, 20239.829.919.699.859.857,034,300
Nov 03, 20239.819.949.719.819.815,064,500
Nov 02, 20239.599.689.469.639.635,349,300
Nov 01, 20239.159.349.029.329.326,314,800
Oct 31, 20239.269.449.219.379.373,717,400
Oct 30, 20239.269.359.129.239.237,604,600
Oct 27, 20239.419.469.109.149.144,744,200
Oct 26, 20239.689.759.349.389.385,269,000
Oct 25, 20239.649.819.499.679.675,503,200
Oct 24, 20239.509.699.429.639.634,571,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...