Skip to main content
Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
7.19
+0.05 (0.70%)
Nov 21, 2024, 4:00 PM EST - Market closed

Coty Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.057.167.037.147.140.71%4,073,504
Nov 19, 20246.987.136.957.097.090.28%4,879,756
Nov 18, 20247.157.156.937.077.07-1.81%6,236,965
Nov 15, 20247.637.637.187.207.20-5.14%7,307,553
Nov 14, 20247.427.647.377.597.592.85%6,437,314
Nov 13, 20247.237.487.117.387.38-1.20%6,826,228
Nov 12, 20247.307.477.287.477.471.49%6,618,512
Nov 11, 20247.167.477.167.367.362.79%5,740,281
Nov 8, 20247.137.307.107.167.16-1.24%6,729,461
Nov 7, 20247.297.447.027.257.25-2.42%9,348,613
Nov 6, 20247.607.677.387.437.43-1.46%11,300,093
Nov 5, 20247.457.607.407.547.540.94%6,269,647
Nov 4, 20247.557.667.437.477.47-0.13%6,774,417
Nov 1, 20247.497.647.457.487.480.54%5,643,801
Oct 31, 20247.497.607.417.447.44-2.62%8,047,469
Oct 30, 20247.677.887.637.647.64-1.42%3,615,408
Oct 29, 20247.637.787.627.757.751.04%4,369,025
Oct 28, 20247.607.767.597.677.671.32%3,091,902
Oct 25, 20247.567.617.527.577.57-2,696,552
Oct 24, 20247.627.717.537.577.57-0.39%3,026,942
Oct 23, 20247.467.617.427.607.601.60%6,543,413
Oct 22, 20247.567.667.357.487.48-1.45%6,557,512
Oct 21, 20247.697.787.587.597.59-1.43%5,605,852
Oct 18, 20247.807.847.667.707.70-1.53%6,471,025
Oct 17, 20247.997.997.757.827.82-2.13%8,982,738
Oct 16, 20248.208.247.987.997.99-2.32%6,541,940
Oct 15, 20248.748.807.958.188.18-10.80%17,151,004
Oct 14, 20249.179.239.099.179.17-0.43%4,665,169
Oct 11, 20248.909.268.909.219.213.48%4,841,791
Oct 10, 20248.999.008.878.908.90-0.89%4,527,377
Oct 9, 20249.089.108.978.988.98-1.54%5,223,928
Oct 8, 20249.289.339.069.129.12-2.56%3,338,268
Oct 7, 20249.549.569.299.369.364.12%5,049,282
Oct 4, 20249.069.138.958.998.990.67%2,166,870
Oct 3, 20249.009.028.878.938.93-1.76%3,629,421
Oct 2, 20249.239.329.089.099.09-0.87%2,919,522
Oct 1, 20249.359.439.159.179.17-2.34%3,417,196
Sep 30, 20249.539.599.289.399.39-1.26%4,349,773
Sep 27, 20249.559.709.499.519.510.32%4,998,478
Sep 26, 20249.209.509.179.489.485.10%5,355,281
Sep 25, 20249.309.329.009.029.02-2.91%4,284,677
Sep 24, 20249.379.469.279.299.29-5,173,821
Sep 23, 20249.159.399.159.299.291.09%3,055,723
Sep 20, 20249.329.339.109.199.19-2.13%4,911,857
Sep 19, 20249.469.529.349.399.391.40%2,605,217
Sep 18, 20249.309.459.209.269.26-3,057,705
Sep 17, 20249.359.359.229.269.26-0.43%2,101,594
Sep 16, 20249.159.389.159.309.302.09%2,951,071
Sep 13, 20248.969.208.919.119.112.13%4,851,070
Sep 12, 20248.888.948.768.928.920.56%2,298,664
Sep 11, 20248.828.908.678.878.870.45%2,429,488
Sep 10, 20249.019.048.788.838.83-2.00%3,512,956
Sep 9, 20248.989.098.859.019.010.22%3,491,234
Sep 6, 20249.159.218.968.998.99-1.96%2,928,893
Sep 5, 20249.369.419.139.179.17-2.03%2,719,900
Sep 4, 20249.399.499.309.369.36-0.85%3,125,338
Sep 3, 20249.279.559.229.449.440.64%3,736,678
Aug 30, 20249.289.399.229.389.381.41%3,849,761
Aug 29, 20249.569.589.249.259.25-2.43%3,805,958
Aug 28, 20249.529.549.339.489.48-0.73%3,915,941
Aug 27, 20249.599.649.439.559.55-1.14%3,978,382
Aug 26, 20249.969.979.629.669.66-3.01%3,623,464
Aug 23, 202410.0910.099.859.969.96-0.60%4,378,406
Aug 22, 202410.1510.309.9710.0210.02-1.09%4,951,108
Aug 21, 20249.6010.209.5710.1310.136.30%9,105,972
Aug 20, 20249.519.569.439.539.53-0.21%6,501,405
Aug 19, 20249.669.719.559.559.55-0.83%5,766,039
Aug 16, 20249.389.659.379.639.632.23%4,695,607
Aug 15, 20249.209.509.189.429.424.09%6,953,500
Aug 14, 20249.149.208.889.059.05-1.09%5,341,536
Aug 13, 20248.949.188.859.159.153.27%4,066,375
Aug 12, 20249.099.118.838.868.86-2.85%5,984,721
Aug 9, 20249.209.329.119.129.12-2.04%4,276,172
Aug 8, 20249.209.329.099.319.311.86%5,460,925
Aug 7, 20249.429.539.149.149.14-1.61%3,629,809
Aug 6, 20249.229.449.179.299.291.31%3,512,126
Aug 5, 20248.969.248.799.179.17-2.86%3,863,008
Aug 2, 20249.529.579.269.449.44-2.28%4,126,972
Aug 1, 20249.969.989.569.669.66-2.91%3,547,417
Jul 31, 20249.8510.199.779.959.951.32%3,355,939
Jul 30, 20249.899.939.669.829.82-1.50%2,597,837
Jul 29, 20249.8710.129.799.979.970.61%3,348,294
Jul 26, 20249.809.919.719.919.912.27%3,743,692
Jul 25, 20249.599.749.569.699.691.15%3,969,864
Jul 24, 20249.909.949.489.589.58-3.72%5,218,003
Jul 23, 20249.9010.089.869.959.95-0.10%2,459,265
Jul 22, 202410.0210.039.829.969.96-3,077,639
Jul 19, 20249.919.979.849.969.960.20%2,210,809
Jul 18, 202410.1210.159.939.949.94-1.29%4,396,345
Jul 17, 202410.0710.1510.0110.0710.07-0.59%3,914,331
Jul 16, 202410.2910.3010.0910.1310.13-0.98%2,813,604
Jul 15, 202410.3910.4610.1910.2310.23-2.01%4,216,550
Jul 12, 202410.1910.5410.1910.4410.443.57%4,487,283
Jul 11, 202410.0310.099.9310.0810.082.13%3,367,302
Jul 10, 20249.859.999.859.879.87-0.30%1,977,349
Jul 9, 20249.889.979.859.909.90-0.60%2,157,827
Jul 8, 20249.8810.009.839.969.961.53%2,580,096
Jul 5, 20249.699.859.699.819.810.82%3,892,880
Jul 3, 20249.789.879.729.739.73-0.31%1,037,399
Jul 2, 20249.779.829.689.769.76-3,555,987