Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
7.04
+0.04 (0.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.91 | 7.18 | 6.87 | 7.04 | 7.04 | 0.57% | 8,066,636 |
| 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 | 6.97 | 6.99 | 6.99 | -4.51% | 3,996,448 |
| Dec 17, 2024 | 7.43 | 7.52 | 7.30 | 7.32 | 7.32 | -1.88% | 3,642,500 |
| 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% | 3,696,500 |
| 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 | - | 5,858,200 |
| 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% | 5,157,900 |
| 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% | 3,245,200 |
| 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% | 4,849,700 |
| 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% | 4,879,800 |
| 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% | 11,300,100 |
| 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% | 8,047,500 |
| 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% | 5,605,900 |
| 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% | 4,665,200 |
| Oct 11, 2024 | 8.90 | 9.26 | 8.90 | 9.21 | 9.21 | 3.48% | 4,841,800 |
| 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 | 9.32 | 9.06 | 9.12 | 9.12 | -2.56% | 3,338,300 |
| Oct 7, 2024 | 9.54 | 9.56 | 9.29 | 9.36 | 9.36 | 4.12% | 5,049,300 |
| 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% | 3,417,200 |
| 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% | 4,998,500 |
| Sep 26, 2024 | 9.20 | 9.50 | 9.17 | 9.48 | 9.48 | 5.10% | 5,355,300 |
| Sep 25, 2024 | 9.30 | 9.32 | 9.00 | 9.02 | 9.02 | -2.91% | 4,284,700 |
| Sep 24, 2024 | 9.37 | 9.46 | 9.27 | 9.29 | 9.29 | - | 5,173,821 |
| Sep 23, 2024 | 9.15 | 9.39 | 9.15 | 9.29 | 9.29 | 1.09% | 3,055,723 |
| Sep 20, 2024 | 9.32 | 9.33 | 9.10 | 9.19 | 9.19 | -2.13% | 4,911,900 |
| Sep 19, 2024 | 9.46 | 9.52 | 9.34 | 9.39 | 9.39 | 1.40% | 2,605,217 |
| Sep 18, 2024 | 9.30 | 9.45 | 9.20 | 9.26 | 9.26 | - | 3,057,705 |
| Sep 17, 2024 | 9.35 | 9.35 | 9.22 | 9.26 | 9.26 | -0.43% | 2,101,600 |
| Sep 16, 2024 | 9.15 | 9.38 | 9.15 | 9.30 | 9.30 | 2.09% | 2,951,071 |
| Sep 13, 2024 | 8.96 | 9.20 | 8.90 | 9.11 | 9.11 | 2.13% | 4,851,100 |
| Sep 12, 2024 | 8.88 | 8.94 | 8.76 | 8.92 | 8.92 | 0.56% | 2,298,664 |
| Sep 11, 2024 | 8.82 | 8.90 | 8.66 | 8.87 | 8.87 | 0.45% | 2,429,488 |
| Sep 10, 2024 | 9.01 | 9.04 | 8.78 | 8.83 | 8.83 | -2.00% | 3,513,000 |
| Sep 9, 2024 | 8.98 | 9.09 | 8.85 | 9.01 | 9.01 | 0.22% | 3,491,234 |
| Sep 6, 2024 | 9.15 | 9.21 | 8.96 | 8.99 | 8.99 | -1.96% | 2,928,893 |
| Sep 5, 2024 | 9.36 | 9.40 | 9.13 | 9.17 | 9.17 | -2.03% | 2,719,900 |
| Sep 4, 2024 | 9.39 | 9.49 | 9.30 | 9.36 | 9.36 | -0.85% | 3,125,655 |
| Sep 3, 2024 | 9.27 | 9.55 | 9.22 | 9.44 | 9.44 | 0.64% | 3,736,700 |
| Aug 30, 2024 | 9.28 | 9.39 | 9.22 | 9.38 | 9.38 | 1.41% | 3,849,800 |
| Aug 29, 2024 | 9.56 | 9.58 | 9.24 | 9.25 | 9.25 | -2.43% | 3,805,958 |
| Aug 28, 2024 | 9.52 | 9.54 | 9.33 | 9.48 | 9.48 | -0.73% | 3,915,941 |
| Aug 27, 2024 | 9.59 | 9.64 | 9.43 | 9.55 | 9.55 | -1.14% | 3,978,400 |
| Aug 26, 2024 | 9.96 | 9.97 | 9.62 | 9.66 | 9.66 | -3.01% | 3,623,500 |
| Aug 23, 2024 | 10.09 | 10.09 | 9.85 | 9.96 | 9.96 | -0.60% | 4,378,406 |
| Aug 22, 2024 | 10.15 | 10.30 | 9.97 | 10.02 | 10.02 | -1.09% | 4,951,108 |
| Aug 21, 2024 | 9.60 | 10.20 | 9.57 | 10.13 | 10.13 | 6.30% | 9,106,000 |
| Aug 20, 2024 | 9.51 | 9.56 | 9.43 | 9.53 | 9.53 | -0.21% | 6,501,405 |
| Aug 19, 2024 | 9.66 | 9.71 | 9.55 | 9.55 | 9.55 | -0.83% | 5,766,039 |
| Aug 16, 2024 | 9.38 | 9.65 | 9.37 | 9.63 | 9.63 | 2.23% | 4,695,607 |
| Aug 15, 2024 | 9.20 | 9.50 | 9.18 | 9.42 | 9.42 | 4.09% | 6,953,500 |
| Aug 14, 2024 | 9.14 | 9.20 | 8.88 | 9.05 | 9.05 | -1.09% | 5,341,536 |
| Aug 13, 2024 | 8.94 | 9.18 | 8.85 | 9.15 | 9.15 | 3.27% | 4,066,400 |
| Aug 12, 2024 | 9.09 | 9.11 | 8.83 | 8.86 | 8.86 | -2.85% | 5,984,721 |
| Aug 9, 2024 | 9.20 | 9.32 | 9.11 | 9.12 | 9.12 | -2.04% | 4,276,200 |
| Aug 8, 2024 | 9.20 | 9.32 | 9.09 | 9.31 | 9.31 | 1.86% | 5,460,925 |
| Aug 7, 2024 | 9.42 | 9.53 | 9.14 | 9.14 | 9.14 | -1.61% | 3,629,809 |
| Aug 6, 2024 | 9.22 | 9.44 | 9.17 | 9.29 | 9.29 | 1.31% | 3,512,126 |
| Aug 5, 2024 | 8.96 | 9.24 | 8.79 | 9.17 | 9.17 | -2.86% | 3,863,008 |
| Aug 2, 2024 | 9.52 | 9.57 | 9.26 | 9.44 | 9.44 | -2.28% | 4,127,000 |
| Aug 1, 2024 | 9.96 | 9.98 | 9.56 | 9.66 | 9.66 | -2.91% | 3,547,417 |