Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coty Inc (NY: COTY )

7.160 -0.090 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.720 6.780 6.355 6.370 12,505,799 -0.38(-5.63%)
Jan 28, 2021 6.870 7.100 6.640 6.750 10,201,953 -0.12(-1.75%)
Jan 27, 2021 6.670 7.130 6.570 6.870 16,095,186 +0.09(+1.33%)
Jan 26, 2021 6.860 6.950 6.630 6.780 10,872,277 -0.08(-1.17%)
Jan 25, 2021 6.370 6.960 6.300 6.860 19,277,916 +0.53(+8.37%)
Jan 22, 2021 6.810 6.810 6.200 6.330 31,100,400 -0.56(-8.13%)
Jan 21, 2021 6.930 6.990 6.810 6.890 6,373,293 +0.00(+0.00%)
Jan 20, 2021 6.920 6.970 6.730 6.890 5,465,813 -0.01(-0.14%)
Jan 19, 2021 7.000 7.070 6.830 6.900 6,302,642 +0.00(+0.00%)
Jan 15, 2021 7.160 7.190 6.870 6.900 7,284,800 -0.27(-3.77%)
Jan 14, 2021 7.260 7.380 7.120 7.170 6,637,435 +0.02(+0.28%)
Jan 13, 2021 7.030 7.560 6.970 7.150 15,836,408 +0.23(+3.32%)
Jan 12, 2021 6.800 6.950 6.680 6.920 6,550,269 +0.11(+1.62%)
Jan 11, 2021 6.640 6.880 6.580 6.810 6,263,078 +0.00(+0.00%)
Jan 08, 2021 6.970 7.060 6.730 6.810 8,002,800 -0.19(-2.71%)
Jan 07, 2021 7.080 7.230 6.980 7.000 8,101,131 +0.04(+0.57%)
Jan 06, 2021 6.950 7.260 6.820 6.960 10,626,030 +0.07(+1.02%)
Jan 05, 2021 6.760 6.960 6.760 6.890 7,096,341 +0.13(+1.92%)
Jan 04, 2021 7.050 7.050 6.640 6.760 9,400,070 -0.26(-3.70%)
Dec 31, 2020 7.020 7.020 7.020 6,040,717 +0.03(+0.43%)
Dec 30, 2020 6.900 7.150 6.850 6.990 6,040,717 +0.13(+1.90%)
Dec 29, 2020 7.070 7.160 6.830 6.860 7,275,212 -0.19(-2.70%)
Dec 28, 2020 7.280 7.360 7.030 7.050 7,029,294 -0.13(-1.81%)
Dec 24, 2020 7.430 7.440 7.060 7.180 5,475,200 -0.23(-3.10%)
Dec 23, 2020 7.400 7.730 7.260 7.410 12,420,709 +0.16(+2.21%)
Dec 22, 2020 6.880 7.690 6.690 7.250 30,989,200 +0.46(+6.77%)
Dec 21, 2020 6.710 6.850 6.510 6.790 13,696,423 -0.20(-2.86%)
Dec 18, 2020 6.900 7.078 6.780 6.990 12,839,201 +0.13(+1.90%)
Dec 17, 2020 6.840 6.970 6.620 6.860 10,818,195 +0.04(+0.59%)
Dec 16, 2020 6.900 6.950 6.780 6.820 7,597,118 -0.06(-0.87%)
Dec 15, 2020 6.740 7.000 6.610 6.880 8,737,820 +0.22(+3.30%)
Dec 14, 2020 7.220 7.270 6.570 6.660 12,011,843 -0.25(-3.62%)
Dec 11, 2020 7.100 7.246 6.805 6.910 8,462,600 -0.22(-3.09%)
Dec 10, 2020 6.900 7.160 6.890 7.130 6,136,060 -0.04(-0.56%)
Dec 09, 2020 7.240 7.400 7.120 7.170 8,560,005 +0.02(+0.28%)
Dec 08, 2020 7.220 7.240 6.760 7.150 15,766,909 -0.30(-4.03%)
Dec 07, 2020 7.600 7.850 7.390 7.450 11,563,635 -0.30(-3.87%)
Dec 04, 2020 7.650 7.860 7.582 7.750 10,914,900 +0.22(+2.92%)
Dec 03, 2020 7.440 7.710 7.430 7.530 14,756,267 +0.14(+1.89%)
Dec 02, 2020 6.860 7.420 6.780 7.390 11,500,545 +0.42(+6.03%)
Dec 01, 2020 7.420 7.420 6.930 6.970 14,654,334 -0.22(-3.06%)
Nov 30, 2020 6.810 7.480 6.810 7.190 19,672,476 +0.30(+4.35%)
Nov 27, 2020 6.520 7.080 6.360 6.890 20,007,000 -0.37(-5.10%)
Nov 25, 2020 7.150 7.390 6.950 7.260 22,210,400 -0.29(-3.84%)
Nov 24, 2020 7.500 7.610 6.980 7.550 27,623,412 +0.47(+6.64%)
Nov 23, 2020 6.220 6.890 6.170 7.080 21,960,528 +1.03(+17.02%)
Nov 20, 2020 6.300 6.350 5.729 6.050 21,906,700 -0.14(-2.26%)
Nov 19, 2020 5.800 6.350 5.720 6.190 55,177,088 +0.89(+16.79%)
Nov 18, 2020 5.220 5.570 5.220 5.300 15,067,039 +0.15(+2.91%)
Nov 17, 2020 5.150 5.220 4.880 5.150 16,545,432 -0.17(-3.20%)
Nov 16, 2020 4.980 5.340 4.870 5.320 27,647,402 +0.53(+11.06%)
Nov 13, 2020 4.480 4.830 4.470 4.790 12,944,600 +0.36(+8.13%)
Nov 12, 2020 4.550 4.590 4.370 4.430 9,838,797 -0.20(-4.32%)
Nov 11, 2020 4.300 4.710 4.300 4.630 19,998,772 +0.35(+8.18%)
Nov 10, 2020 4.460 4.560 4.160 4.280 17,416,928 -0.17(-3.82%)
Nov 09, 2020 4.500 4.620 4.090 4.450 38,375,168 +0.37(+9.07%)
Nov 06, 2020 3.790 4.160 3.710 4.080 50,118,600 +0.74(+22.16%)
Nov 05, 2020 3.060 3.410 3.050 3.340 11,070,620 +0.32(+10.60%)
Nov 04, 2020 3.110 3.110 3.000 3.020 7,391,959 -0.12(-3.82%)
Nov 03, 2020 3.100 3.190 3.060 3.140 7,613,206 +0.09(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.