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

Coty Inc (NY: COTY )

11.49 +0.07 (+0.66%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 (%)
May 29, 2020 4.010 4.060 3.600 3.630 60,534,300 -0.56(-13.37%)
May 28, 2020 4.470 4.490 4.120 4.190 30,840,088 -0.27(-6.05%)
May 27, 2020 4.450 4.660 4.200 4.460 29,127,962 +0.18(+4.21%)
May 26, 2020 4.130 4.380 4.000 4.280 27,958,060 +0.53(+14.13%)
May 22, 2020 3.490 3.880 3.460 3.750 31,253,500 +0.42(+12.61%)
May 21, 2020 3.320 3.470 3.250 3.330 21,847,548 +0.05(+1.52%)
May 20, 2020 3.260 3.370 3.160 3.280 21,065,676 +0.03(+0.92%)
May 19, 2020 3.470 3.470 3.240 3.250 19,088,612 -0.17(-4.97%)
May 18, 2020 3.500 3.570 3.340 3.420 20,703,604 +0.13(+3.95%)
May 15, 2020 3.360 3.420 3.220 3.290 19,394,400 -0.07(-2.08%)
May 14, 2020 3.720 3.720 3.270 3.360 21,957,542 -0.30(-8.20%)
May 13, 2020 4.080 4.140 3.600 3.660 27,784,216 -0.67(-15.47%)
May 12, 2020 4.900 4.920 4.310 4.330 15,447,059 -0.45(-9.41%)
May 11, 2020 5.720 5.730 4.760 4.780 22,842,048 -0.42(-8.08%)
May 08, 2020 5.100 5.295 5.020 5.200 10,291,600 +0.27(+5.48%)
May 07, 2020 4.970 5.180 4.890 4.930 7,336,478 +0.04(+0.82%)
May 06, 2020 5.270 5.330 4.870 4.890 5,102,627 -0.34(-6.50%)
May 05, 2020 5.440 5.450 5.200 5.230 8,258,447 -0.10(-1.88%)
May 04, 2020 5.030 5.420 4.860 5.330 12,285,794 +0.15(+2.90%)
May 01, 2020 5.330 5.390 5.100 5.180 6,178,400 -0.27(-4.95%)
Apr 30, 2020 5.450 5.490 5.220 5.450 9,425,687 -0.01(-0.18%)
Apr 29, 2020 5.950 5.970 5.290 5.460 31,566,352 -0.35(-6.02%)
Apr 28, 2020 5.760 5.880 5.540 5.810 21,305,220 +0.37(+6.80%)
Apr 27, 2020 6.000 6.200 5.390 5.440 15,674,244 -0.83(-13.24%)
Apr 24, 2020 5.980 6.360 5.920 6.270 12,160,800 +0.34(+5.73%)
Apr 23, 2020 5.550 6.065 5.500 5.930 4,615,305 +0.34(+6.08%)
Apr 22, 2020 5.840 5.920 5.360 5.590 3,506,162 -0.08(-1.41%)
Apr 21, 2020 5.500 5.770 5.320 5.670 4,115,649 -0.01(-0.18%)
Apr 20, 2020 5.580 5.950 5.330 5.680 4,538,650 -0.07(-1.22%)
Apr 17, 2020 5.900 6.100 5.590 5.750 4,893,500 +0.03(+0.52%)
Apr 16, 2020 5.720 5.750 5.520 5.720 3,803,636 -0.06(-1.04%)
Apr 15, 2020 5.950 5.973 5.610 5.780 4,692,901 -0.51(-8.11%)
Apr 14, 2020 5.950 6.420 5.860 6.290 5,688,040 +0.50(+8.64%)
Apr 13, 2020 5.990 5.990 5.510 5.790 4,390,093 -0.23(-3.82%)
Apr 09, 2020 6.190 6.350 5.970 6.020 7,429,200 +0.14(+2.38%)
Apr 08, 2020 5.780 5.950 5.680 5.880 6,204,893 +0.32(+5.76%)
Apr 07, 2020 5.500 6.570 5.440 5.560 9,645,703 +0.56(+11.20%)
Apr 06, 2020 5.060 5.250 4.820 5.000 5,939,270 +0.40(+8.70%)
Apr 03, 2020 4.480 4.660 4.300 4.600 5,974,200 +0.14(+3.14%)
Apr 02, 2020 4.540 5.221 4.271 4.460 9,243,375 +0.00(+0.00%)
Apr 01, 2020 4.960 4.970 4.440 4.460 9,979,279 -0.70(-13.57%)
Mar 31, 2020 5.540 5.790 5.050 5.160 6,879,455 -0.25(-4.62%)
Mar 30, 2020 6.170 6.230 5.170 5.410 7,549,043 -0.90(-14.26%)
Mar 27, 2020 6.350 6.570 5.905 6.310 8,175,300 -0.37(-5.54%)
Mar 26, 2020 5.460 7.360 5.400 6.680 14,300,417 +1.30(+24.16%)
Mar 25, 2020 5.160 5.630 4.610 5.380 9,568,967 +0.28(+5.49%)
Mar 24, 2020 5.650 6.020 5.010 5.100 11,380,738 -0.05(-0.97%)
Mar 23, 2020 4.460 5.480 4.380 5.150 10,416,196 +0.67(+14.96%)
Mar 20, 2020 4.160 4.850 3.800 4.480 15,650,500 +0.46(+11.44%)
Mar 19, 2020 3.980 4.280 3.370 4.020 14,952,345 +0.28(+7.49%)
Mar 18, 2020 5.040 5.050 3.020 3.740 15,537,255 -1.71(-31.38%)
Mar 17, 2020 5.960 6.100 4.970 5.450 11,205,579 -0.47(-7.94%)
Mar 16, 2020 6.820 7.000 5.870 5.920 8,499,266 -1.85(-23.81%)
Mar 13, 2020 6.790 7.810 6.770 7.770 10,497,800 +1.47(+23.33%)
Mar 12, 2020 6.890 6.990 6.020 6.300 7,080,627 -1.14(-15.32%)
Mar 11, 2020 7.790 7.905 7.410 7.440 7,693,778 -0.57(-7.12%)
Mar 10, 2020 7.930 8.110 7.510 8.010 4,640,221 +0.34(+4.43%)
Mar 09, 2020 8.090 8.310 7.650 7.670 3,691,262 -0.93(-10.81%)
Mar 06, 2020 8.620 9.100 8.500 8.600 5,325,100 -0.31(-3.48%)
Mar 05, 2020 8.880 9.080 8.790 8.910 6,172,082 -0.29(-3.15%)
Mar 04, 2020 8.950 9.210 8.840 9.200 4,245,858 +0.34(+3.84%)
Mar 03, 2020 9.360 9.440 8.820 8.860 6,918,998 -0.44(-4.73%)
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.