Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
5.71
+0.06 (1.06%)
At close: Feb 21, 2025, 4:00 PM
5.70
-0.01 (-0.18%)
After-hours: Feb 21, 2025, 7:56 PM EST
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.68 | 5.75 | 5.64 | 5.71 | 5.71 | 1.06% | 6,924,318 |
| Feb 20, 2025 | 5.51 | 5.73 | 5.51 | 5.65 | 5.65 | 2.17% | 13,157,594 |
| Feb 19, 2025 | 5.59 | 5.64 | 5.42 | 5.53 | 5.53 | -2.12% | 10,530,035 |
| Feb 18, 2025 | 5.58 | 5.68 | 5.51 | 5.65 | 5.65 | 1.25% | 9,532,333 |
| Feb 14, 2025 | 5.78 | 5.84 | 5.55 | 5.58 | 5.58 | -2.96% | 8,363,522 |
| Feb 13, 2025 | 5.72 | 5.76 | 5.64 | 5.75 | 5.75 | 1.23% | 10,333,620 |
| Feb 12, 2025 | 6.04 | 6.06 | 5.67 | 5.68 | 5.68 | -7.49% | 12,705,410 |
| Feb 11, 2025 | 7.00 | 7.10 | 6.13 | 6.14 | 6.14 | -9.31% | 16,781,017 |
| Feb 10, 2025 | 6.81 | 6.83 | 6.65 | 6.77 | 6.77 | 0.15% | 10,608,070 |
| Feb 7, 2025 | 6.79 | 6.84 | 6.68 | 6.76 | 6.76 | -1.31% | 5,557,066 |
| Feb 6, 2025 | 6.91 | 7.04 | 6.81 | 6.85 | 6.85 | 0.88% | 6,300,191 |
| Feb 5, 2025 | 6.96 | 7.00 | 6.75 | 6.79 | 6.79 | -2.58% | 6,090,769 |
| Feb 4, 2025 | 7.07 | 7.07 | 6.87 | 6.97 | 6.97 | -1.83% | 5,140,545 |
| Feb 3, 2025 | 7.15 | 7.16 | 7.01 | 7.10 | 7.10 | -3.14% | 5,215,088 |
| Jan 31, 2025 | 7.40 | 7.47 | 7.32 | 7.33 | 7.33 | -2.01% | 5,743,928 |
| Jan 30, 2025 | 7.33 | 7.53 | 7.27 | 7.48 | 7.48 | 3.03% | 4,650,284 |
| Jan 29, 2025 | 7.40 | 7.46 | 7.21 | 7.26 | 7.26 | -1.36% | 4,198,888 |
| Jan 28, 2025 | 7.54 | 7.58 | 7.35 | 7.36 | 7.36 | -3.29% | 4,061,527 |
| Jan 27, 2025 | 7.45 | 7.71 | 7.45 | 7.61 | 7.61 | 2.15% | 6,761,622 |
| Jan 24, 2025 | 7.45 | 7.56 | 7.40 | 7.45 | 7.45 | 0.68% | 5,475,283 |
| Jan 23, 2025 | 7.32 | 7.42 | 7.27 | 7.40 | 7.40 | 0.14% | 4,162,521 |
| Jan 22, 2025 | 7.36 | 7.48 | 7.33 | 7.39 | 7.39 | 1.37% | 6,913,592 |
| Jan 21, 2025 | 7.20 | 7.34 | 7.10 | 7.29 | 7.29 | 2.10% | 6,877,290 |
| Jan 17, 2025 | 7.24 | 7.27 | 7.13 | 7.14 | 7.14 | -0.83% | 3,332,030 |
| Jan 16, 2025 | 6.97 | 7.29 | 6.96 | 7.20 | 7.20 | 4.20% | 6,377,190 |
| Jan 15, 2025 | 6.93 | 7.01 | 6.87 | 6.91 | 6.91 | 2.52% | 7,159,485 |
| Jan 14, 2025 | 6.78 | 6.84 | 6.68 | 6.74 | 6.74 | -0.44% | 3,372,996 |
| Jan 13, 2025 | 6.64 | 6.80 | 6.59 | 6.77 | 6.77 | 1.50% | 5,566,988 |
| Jan 10, 2025 | 6.71 | 6.75 | 6.63 | 6.67 | 6.67 | -2.06% | 4,564,760 |
| Jan 8, 2025 | 6.85 | 6.95 | 6.69 | 6.81 | 6.81 | -2.01% | 5,596,788 |
| Jan 7, 2025 | 6.90 | 7.16 | 6.87 | 6.95 | 6.95 | 1.61% | 3,445,204 |
| Jan 6, 2025 | 6.92 | 7.04 | 6.84 | 6.84 | 6.84 | 0.44% | 6,151,033 |
| Jan 3, 2025 | 6.86 | 6.93 | 6.72 | 6.81 | 6.81 | -0.73% | 7,539,871 |
| Jan 2, 2025 | 7.02 | 7.06 | 6.84 | 6.86 | 6.86 | -1.44% | 4,352,597 |
| Dec 31, 2024 | 6.97 | 7.02 | 6.92 | 6.96 | 6.96 | 0.58% | 2,706,261 |
| Dec 30, 2024 | 6.94 | 6.99 | 6.80 | 6.92 | 6.92 | -1.00% | 3,054,118 |
| Dec 27, 2024 | 7.05 | 7.12 | 6.91 | 6.99 | 6.99 | -1.41% | 3,937,237 |
| Dec 26, 2024 | 7.00 | 7.14 | 6.97 | 7.09 | 7.09 | 0.71% | 3,876,006 |
| Dec 24, 2024 | 7.09 | 7.09 | 6.97 | 7.04 | 7.04 | -0.42% | 1,615,467 |
| Dec 23, 2024 | 7.00 | 7.08 | 6.95 | 7.07 | 7.07 | 0.43% | 3,145,421 |
| Dec 20, 2024 | 6.91 | 7.18 | 6.87 | 7.04 | 7.04 | 0.57% | 11,089,499 |
| Dec 19, 2024 | 7.00 | 7.10 | 6.94 | 7.00 | 7.00 | 0.14% | 3,494,699 |
| Dec 18, 2024 | 7.32 | 7.41 | 6.98 | 6.99 | 6.99 | -4.51% | 3,996,448 |
| Dec 17, 2024 | 7.43 | 7.52 | 7.30 | 7.32 | 7.32 | -1.88% | 3,642,466 |
| Dec 16, 2024 | 7.41 | 7.57 | 7.33 | 7.46 | 7.46 | -0.53% | 5,837,934 |
| Dec 13, 2024 | 7.43 | 7.53 | 7.28 | 7.50 | 7.50 | 0.40% | 3,696,489 |
| Dec 12, 2024 | 7.59 | 7.63 | 7.46 | 7.47 | 7.47 | -1.97% | 3,369,899 |
| Dec 11, 2024 | 7.78 | 7.82 | 7.60 | 7.62 | 7.62 | -1.68% | 4,604,734 |
| Dec 10, 2024 | 7.72 | 7.84 | 7.57 | 7.75 | 7.75 | - | 5,858,156 |
| Dec 9, 2024 | 7.71 | 8.04 | 7.66 | 7.75 | 7.75 | 1.84% | 6,400,812 |
| Dec 6, 2024 | 7.83 | 8.02 | 7.61 | 7.61 | 7.61 | -0.39% | 5,157,890 |
| Dec 5, 2024 | 7.70 | 7.75 | 7.59 | 7.64 | 7.64 | -0.39% | 3,818,902 |
| Dec 4, 2024 | 7.49 | 7.76 | 7.47 | 7.67 | 7.67 | 2.13% | 3,823,941 |
| Dec 3, 2024 | 7.64 | 7.65 | 7.44 | 7.51 | 7.51 | -1.83% | 3,154,622 |
| Dec 2, 2024 | 7.40 | 7.65 | 7.30 | 7.65 | 7.65 | 3.52% | 5,329,040 |
| Nov 29, 2024 | 7.40 | 7.42 | 7.30 | 7.39 | 7.39 | -0.27% | 3,245,167 |
| Nov 27, 2024 | 7.46 | 7.58 | 7.40 | 7.41 | 7.41 | - | 3,260,191 |
| Nov 26, 2024 | 7.51 | 7.56 | 7.33 | 7.41 | 7.41 | -1.59% | 5,655,231 |
| Nov 25, 2024 | 7.40 | 7.65 | 7.36 | 7.53 | 7.53 | 2.87% | 6,645,993 |
| Nov 22, 2024 | 7.21 | 7.36 | 7.19 | 7.32 | 7.32 | 1.81% | 4,849,687 |
| Nov 21, 2024 | 7.12 | 7.21 | 7.09 | 7.19 | 7.19 | 0.70% | 3,948,374 |
| Nov 20, 2024 | 7.05 | 7.16 | 7.03 | 7.14 | 7.14 | 0.71% | 4,073,504 |
| Nov 19, 2024 | 6.98 | 7.13 | 6.95 | 7.09 | 7.09 | 0.28% | 4,879,756 |
| Nov 18, 2024 | 7.15 | 7.15 | 6.93 | 7.07 | 7.07 | -1.81% | 6,236,965 |
| Nov 15, 2024 | 7.63 | 7.63 | 7.18 | 7.20 | 7.20 | -5.14% | 7,307,553 |
| Nov 14, 2024 | 7.42 | 7.64 | 7.37 | 7.59 | 7.59 | 2.85% | 6,437,314 |
| Nov 13, 2024 | 7.23 | 7.48 | 7.11 | 7.38 | 7.38 | -1.20% | 6,826,228 |
| Nov 12, 2024 | 7.30 | 7.47 | 7.28 | 7.47 | 7.47 | 1.49% | 6,618,512 |
| Nov 11, 2024 | 7.16 | 7.47 | 7.16 | 7.36 | 7.36 | 2.79% | 5,740,281 |
| Nov 8, 2024 | 7.13 | 7.30 | 7.10 | 7.16 | 7.16 | -1.24% | 6,729,461 |
| Nov 7, 2024 | 7.29 | 7.44 | 7.02 | 7.25 | 7.25 | -2.42% | 9,348,613 |
| Nov 6, 2024 | 7.60 | 7.67 | 7.38 | 7.43 | 7.43 | -1.46% | 11,300,093 |
| Nov 5, 2024 | 7.45 | 7.60 | 7.40 | 7.54 | 7.54 | 0.94% | 6,269,647 |
| Nov 4, 2024 | 7.55 | 7.66 | 7.43 | 7.47 | 7.47 | -0.13% | 6,774,417 |
| Nov 1, 2024 | 7.49 | 7.64 | 7.45 | 7.48 | 7.48 | 0.54% | 5,643,801 |
| Oct 31, 2024 | 7.49 | 7.60 | 7.41 | 7.44 | 7.44 | -2.62% | 8,047,469 |
| Oct 30, 2024 | 7.67 | 7.88 | 7.63 | 7.64 | 7.64 | -1.42% | 3,615,408 |
| Oct 29, 2024 | 7.63 | 7.78 | 7.62 | 7.75 | 7.75 | 1.04% | 4,369,025 |
| Oct 28, 2024 | 7.60 | 7.76 | 7.59 | 7.67 | 7.67 | 1.32% | 3,091,902 |
| Oct 25, 2024 | 7.56 | 7.61 | 7.52 | 7.57 | 7.57 | - | 2,696,552 |
| Oct 24, 2024 | 7.62 | 7.71 | 7.53 | 7.57 | 7.57 | -0.39% | 3,026,942 |
| Oct 23, 2024 | 7.46 | 7.61 | 7.42 | 7.60 | 7.60 | 1.60% | 6,543,413 |
| Oct 22, 2024 | 7.56 | 7.66 | 7.35 | 7.48 | 7.48 | -1.45% | 6,557,512 |
| Oct 21, 2024 | 7.69 | 7.78 | 7.58 | 7.59 | 7.59 | -1.43% | 5,605,852 |
| Oct 18, 2024 | 7.80 | 7.84 | 7.66 | 7.70 | 7.70 | -1.53% | 6,471,025 |
| Oct 17, 2024 | 7.99 | 7.99 | 7.75 | 7.82 | 7.82 | -2.13% | 8,982,738 |
| Oct 16, 2024 | 8.20 | 8.24 | 7.98 | 7.99 | 7.99 | -2.32% | 6,541,940 |
| Oct 15, 2024 | 8.74 | 8.80 | 7.95 | 8.18 | 8.18 | -10.80% | 17,151,004 |
| Oct 14, 2024 | 9.17 | 9.23 | 9.09 | 9.17 | 9.17 | -0.43% | 4,665,169 |
| Oct 11, 2024 | 8.90 | 9.26 | 8.90 | 9.21 | 9.21 | 3.48% | 4,841,791 |
| Oct 10, 2024 | 8.99 | 9.00 | 8.87 | 8.90 | 8.90 | -0.89% | 4,527,377 |
| Oct 9, 2024 | 9.08 | 9.10 | 8.97 | 8.98 | 8.98 | -1.54% | 5,223,928 |
| Oct 8, 2024 | 9.28 | 9.33 | 9.06 | 9.12 | 9.12 | -2.56% | 3,338,268 |
| Oct 7, 2024 | 9.54 | 9.56 | 9.29 | 9.36 | 9.36 | 4.12% | 5,049,282 |
| Oct 4, 2024 | 9.06 | 9.13 | 8.95 | 8.99 | 8.99 | 0.67% | 2,166,870 |
| Oct 3, 2024 | 9.00 | 9.02 | 8.87 | 8.93 | 8.93 | -1.76% | 3,629,421 |
| Oct 2, 2024 | 9.23 | 9.32 | 9.08 | 9.09 | 9.09 | -0.87% | 2,919,522 |
| Oct 1, 2024 | 9.35 | 9.43 | 9.15 | 9.17 | 9.17 | -2.34% | 3,417,196 |
| Sep 30, 2024 | 9.53 | 9.59 | 9.28 | 9.39 | 9.39 | -1.26% | 4,349,773 |
| Sep 27, 2024 | 9.55 | 9.70 | 9.49 | 9.51 | 9.51 | 0.32% | 4,998,478 |