U.S. Markets closed

Coty Inc. (COTY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.35+0.04 (+0.48%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20218.318.468.288.358.358,291,700
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20219.499.649.289.489.48510,230,000
Sep 02, 20219.809.899.529.609.60522,510,000
Sep 01, 20219.8110.029.719.739.73682,380,000
Aug 31, 20219.579.859.539.779.77964,050,000
Aug 30, 20219.599.699.379.529.52599,180,000
Aug 27, 20219.299.639.139.519.511,035,280,000
Aug 26, 20218.659.958.359.449.443,612,070,000
Aug 25, 20218.228.488.068.238.231,063,070,000
Aug 24, 20217.938.267.918.178.171,205,410,000
Aug 23, 20217.868.087.807.937.93679,690,000
Aug 20, 20217.737.927.697.867.86411,850,000
Aug 19, 20217.857.977.727.767.76504,760,000
Aug 18, 20217.998.177.917.967.96490,910,000
Aug 17, 20218.008.017.837.907.90622,740,000
Aug 16, 20218.158.208.018.078.07581,740,000
Aug 13, 20218.338.378.188.258.25587,660,000
Aug 12, 20218.508.538.268.358.35606,050,000
Aug 11, 20218.558.578.328.498.49556,780,000
Aug 10, 20218.448.638.398.578.57473,210,000
Aug 09, 20218.528.548.388.468.46226,830,000
Aug 06, 20218.568.648.468.608.60319,980,000
Aug 05, 20218.198.648.178.508.50553,690,000
Aug 04, 20218.408.448.008.078.07695,320,000
Aug 03, 20218.518.578.318.538.534,104,300
Aug 02, 20218.838.968.518.538.534,472,400
Jul 30, 20218.818.968.718.738.733,219,200
Jul 29, 20218.878.998.798.858.852,687,400
Jul 28, 20218.788.998.718.908.904,756,700
Jul 27, 20218.788.818.618.708.702,320,000
Jul 26, 20218.718.908.668.898.892,763,400
Jul 23, 20218.718.758.528.728.723,718,300
Jul 22, 20218.968.998.628.698.693,946,600
Jul 21, 20218.799.088.739.009.007,119,300
Jul 20, 20218.458.718.278.678.675,873,200
Jul 19, 20218.178.408.048.318.318,910,100
Jul 16, 20218.668.728.388.448.444,369,200
Jul 15, 20218.708.718.328.588.586,691,400
Jul 14, 20218.688.898.658.738.735,286,600
Jul 13, 20218.788.828.578.658.654,213,000
Jul 12, 20218.818.898.648.838.832,682,300
Jul 09, 20218.839.008.778.908.904,767,700
Jul 08, 20218.458.828.258.748.746,375,100
Jul 07, 20218.668.808.488.688.684,484,400
Jul 06, 20218.928.928.608.668.666,424,400
Jul 02, 20219.309.308.898.898.896,720,300
Jul 01, 20219.369.679.289.319.317,684,500
Jun 30, 20218.889.508.869.349.3411,723,400
Jun 29, 20219.059.208.898.918.915,097,900
Jun 28, 20219.519.539.029.029.026,406,400
Jun 25, 20219.409.589.259.449.449,634,600
Jun 24, 20219.169.569.089.439.439,503,900
Jun 23, 20218.659.268.659.079.0710,957,300
Jun 22, 20218.688.748.478.658.652,807,300
Jun 21, 20218.508.688.448.678.673,453,300
Jun 18, 20218.498.578.388.418.415,801,200
Jun 17, 20218.808.938.538.578.576,658,600
Jun 16, 20218.809.138.678.808.808,140,600
Jun 15, 20219.209.358.778.818.8111,022,000
Jun 14, 20219.129.329.049.219.217,802,100
Jun 11, 20218.719.078.719.049.045,099,600
Jun 10, 20218.838.928.658.678.676,428,200
Jun 09, 20219.199.198.808.808.804,885,400
Jun 08, 20219.079.499.009.129.128,976,300
Jun 07, 20218.769.068.739.019.016,299,500
Jun 04, 20218.898.928.708.738.733,244,800
Jun 03, 20218.928.938.708.818.814,477,700
Jun 02, 20219.089.138.878.958.954,564,900
Jun 01, 20219.109.219.019.059.054,886,600
May 28, 20218.999.088.878.918.914,962,700
May 27, 20218.948.968.778.898.893,814,500
May 26, 20218.608.888.548.848.844,138,200
May 25, 20218.688.838.538.568.564,386,700
May 24, 20218.458.798.328.658.655,629,100
May 21, 20218.578.648.418.438.435,432,700
May 20, 20218.498.698.418.478.476,594,000
May 19, 20218.808.818.458.528.527,702,500
May 18, 20218.929.028.758.788.784,244,400
May 17, 20218.938.968.698.918.914,192,100
May 14, 20218.809.018.718.958.955,461,400
May 13, 20218.798.988.308.658.658,161,100
May 12, 20219.019.138.668.698.699,718,800
May 11, 20218.759.348.609.219.2110,033,700
May 10, 20219.3010.008.979.009.0020,484,900
May 07, 20219.9910.359.8810.3410.346,827,900
May 06, 20219.8410.009.639.999.994,974,700
May 05, 202110.1510.179.819.839.835,420,800
May 04, 202110.2010.209.7510.0110.016,103,000
May 03, 202110.0510.279.9710.2510.256,807,000
Apr 30, 202110.3310.499.9110.0110.016,128,400
Apr 29, 202110.3210.3510.0410.1810.185,255,000
Apr 28, 202110.1710.3610.1010.2810.285,374,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...