COTY - Coty Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202011.3711.3911.1711.2411.242,964,000
Feb 20, 202011.4511.5411.3211.4211.424,116,800
Feb 19, 202011.7111.7811.4211.4911.493,700,500
Feb 18, 202011.5211.6811.4311.5411.543,235,600
Feb 14, 202011.4411.4811.2711.4111.412,522,400
Feb 14, 20200.125 Dividend
Feb 13, 202011.6611.7911.5311.5411.414,028,000
Feb 12, 202011.9511.9711.7411.8111.684,094,500
Feb 11, 202012.0012.0811.8811.9511.822,996,900
Feb 10, 202012.0012.2611.9011.9711.843,822,600
Feb 07, 202012.0112.3411.7812.0311.906,376,000
Feb 06, 202012.3112.4812.0712.0911.965,382,900
Feb 05, 202011.7013.0111.6412.1812.0517,843,200
Feb 04, 202010.6510.8210.5710.6410.524,904,600
Feb 03, 202010.2910.5610.2410.5610.454,098,800
Jan 31, 202010.2910.3910.2110.2610.155,342,300
Jan 30, 202010.4010.4110.0710.2810.174,413,400
Jan 29, 202010.5410.6010.4010.4710.364,743,200
Jan 28, 202010.2310.5910.1710.5010.394,875,700
Jan 27, 202010.4410.5210.0510.2110.1011,767,300
Jan 24, 202010.7310.8510.4510.5410.435,452,500
Jan 23, 202010.7110.8110.5310.7110.594,249,400
Jan 22, 202010.8710.8810.6510.7710.653,861,500
Jan 21, 202010.9911.0410.6410.8610.743,955,700
Jan 17, 202011.4411.4610.9311.0310.913,569,100
Jan 16, 202011.3911.5011.3111.4311.312,728,500
Jan 15, 202010.7411.4310.7411.3711.256,732,000
Jan 14, 202010.4510.7310.2910.7010.5813,196,200
Jan 13, 202010.5510.6710.3610.4610.355,596,000
Jan 10, 202010.7510.7710.5610.6010.492,565,800
Jan 09, 202010.5210.7610.3910.7510.634,183,900
Jan 08, 202010.6910.7310.3910.5210.414,854,700
Jan 07, 202010.8110.9210.7110.7210.603,058,400
Jan 06, 202011.0011.0110.7610.8510.733,366,600
Jan 03, 202010.9311.1010.9011.0610.944,053,300
Jan 02, 202011.4511.4610.9411.0510.933,705,200
Dec 31, 201911.0411.2511.0011.2511.132,297,400
Dec 30, 201910.9611.1410.8611.0510.933,034,300
Dec 27, 201910.9710.9810.7410.9710.852,466,000
Dec 26, 201910.9511.0710.8910.9310.811,975,800
Dec 24, 201911.0011.0710.9110.9410.821,151,600
Dec 23, 201911.5811.6010.9411.0110.893,354,500
Dec 20, 201911.5511.7411.4511.4811.3615,326,300
Dec 19, 201911.1911.5011.1511.4711.355,541,100
Dec 18, 201911.1411.2710.9911.1911.074,332,200
Dec 17, 201911.0011.3510.9111.1511.036,654,700
Dec 16, 201911.1411.2110.8711.0110.899,334,100
Dec 13, 201911.5611.5611.0711.0810.966,534,800
Dec 12, 201911.5611.6811.4211.6711.545,728,100
Dec 11, 201911.6011.6911.5011.5711.444,409,100
Dec 10, 201911.8211.8411.4811.6211.493,788,300
Dec 09, 201911.8411.8811.7011.8211.692,162,300
Dec 06, 201911.8512.0011.8511.8711.742,931,100
Dec 05, 201911.6011.7711.5611.7711.644,229,500
Dec 04, 201911.5611.8411.5511.5811.454,540,200
Dec 03, 201911.4411.6311.3211.6011.475,462,600
Dec 02, 201911.5211.5911.3011.5811.453,340,800
Nov 29, 201911.5511.6211.5211.5411.411,281,600
Nov 27, 201911.5211.6411.5211.5511.422,669,700
Nov 26, 201911.5411.8611.4811.5411.415,579,200
Nov 25, 201911.6011.6211.4211.4811.365,908,200
Nov 22, 201911.8911.9711.5311.5311.413,587,100
Nov 21, 201912.0012.4011.7611.8511.7210,547,800
Nov 20, 201911.9212.0711.9111.9511.824,477,800
Nov 19, 201912.2712.2911.9311.9711.844,538,700
Nov 18, 201912.0012.4911.8612.2212.098,032,500
Nov 15, 201912.0912.1111.7811.9111.782,993,800
Nov 15, 20190.125 Dividend
Nov 14, 201912.2512.3712.1712.2111.953,805,800
Nov 13, 201912.3612.4212.1712.2411.983,845,000
Nov 12, 201912.4212.6012.3212.4112.154,474,600
Nov 11, 201912.7812.8412.3412.4212.163,912,100
Nov 08, 201912.9413.0012.7912.8412.575,381,400
Nov 07, 201913.1413.1412.8113.0012.737,531,800
Nov 06, 201911.9513.4211.3913.0212.7524,250,600
Nov 05, 201911.4811.6311.4011.4611.226,338,100
Nov 04, 201911.7811.8211.4411.4511.215,232,400
Nov 01, 201911.7111.8111.5011.6711.434,230,600
Oct 31, 201911.6311.7211.5011.6911.443,592,200
Oct 30, 201911.6611.8111.5511.6311.393,351,100
Oct 29, 201911.7411.8311.5611.6711.433,116,200
Oct 28, 201911.7011.9011.7011.7911.543,197,600
Oct 25, 201911.7411.9011.5311.7611.512,948,800
Oct 24, 201911.9011.9011.6611.7811.532,768,000
Oct 23, 201911.9011.9711.6811.9011.654,051,800
Oct 22, 201911.6511.9311.4011.9111.666,830,500
Oct 21, 201911.0011.6510.7011.4811.2417,740,300
Oct 18, 201910.1510.2710.0610.129.913,163,900
Oct 17, 201910.3210.3910.1610.209.991,807,400
Oct 16, 201910.4310.5010.2810.3010.083,470,200
Oct 15, 201910.6310.6310.3610.3810.163,009,300
Oct 14, 201910.6110.9010.5710.6510.432,830,700
Oct 11, 201910.1810.6610.0910.5710.353,507,400
Oct 10, 201910.1010.1610.0110.079.862,557,700
Oct 09, 201910.2210.2510.0010.079.862,641,300
Oct 08, 201910.2410.3210.0810.189.972,064,500
Oct 07, 201910.3310.5310.3110.3410.122,032,000
Oct 04, 201910.2910.3610.1810.3310.111,877,600
Oct 03, 201910.0210.249.8510.2410.031,915,600
Oct 02, 201910.5110.5110.0310.059.843,120,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...