Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
4.920
-0.020 (-0.40%)
Jul 18, 2025, 4:00 PM - Market closed

Coty Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20254.984.994.854.924.92-0.40%5,797,563
Jul 17, 20254.955.014.904.944.94-0.40%4,923,343
Jul 16, 20254.955.034.864.964.960.81%7,830,166
Jul 15, 20255.065.084.914.924.92-2.19%8,515,794
Jul 14, 20255.035.054.905.035.03-0.59%7,020,516
Jul 11, 20255.085.135.015.065.06-1.17%6,768,342
Jul 10, 20254.985.334.975.125.123.02%9,611,442
Jul 9, 20254.935.014.864.974.970.61%6,678,604
Jul 8, 20254.985.064.914.944.94-0.40%8,337,198
Jul 7, 20255.045.144.954.964.96-2.55%10,228,585
Jul 3, 20255.125.145.045.095.09-7,215,772
Jul 2, 20254.945.104.875.095.093.67%12,331,221
Jul 1, 20254.645.084.644.914.915.59%13,945,050
Jun 30, 20254.614.664.604.654.650.87%6,921,780
Jun 27, 20254.614.684.564.614.610.22%9,646,252
Jun 26, 20254.684.694.594.604.60-0.86%6,432,855
Jun 25, 20254.714.714.624.644.64-1.49%6,316,380
Jun 24, 20254.904.904.704.714.71-2.28%6,633,091
Jun 23, 20254.734.844.694.824.821.05%8,274,268
Jun 20, 20254.824.854.744.774.77-0.42%9,430,849
Jun 18, 20254.924.954.794.794.79-3.04%10,168,385
Jun 17, 20254.985.054.814.944.94-2.18%16,761,535
Jun 16, 20254.815.344.785.055.056.77%26,658,215
Jun 13, 20254.955.024.734.734.73-5.96%9,811,329
Jun 12, 20255.005.094.995.035.03-0.79%10,132,481
Jun 11, 20255.175.275.075.075.07-1.36%7,843,469
Jun 10, 20255.035.215.025.145.142.59%8,394,491
Jun 9, 20255.085.124.965.015.01-0.20%8,522,531
Jun 6, 20254.975.034.905.025.022.66%8,114,472
Jun 5, 20254.985.024.874.894.89-1.81%5,971,169
Jun 4, 20254.995.054.964.984.980.20%5,365,274
Jun 3, 20254.855.004.744.974.972.05%6,605,879
Jun 2, 20254.894.904.794.874.87-1.22%7,022,295
May 30, 20254.944.994.884.934.93-1.20%8,178,270
May 29, 20254.835.004.804.994.994.61%5,763,147
May 28, 20254.894.904.764.774.77-2.05%4,765,551
May 27, 20254.864.904.824.874.871.88%9,504,204
May 23, 20254.814.834.674.784.78-3.04%12,290,183
May 22, 20254.804.974.804.934.931.44%8,906,543
May 21, 20254.975.004.854.864.86-3.76%7,080,855
May 20, 20255.055.185.005.055.050.40%6,557,433
May 19, 20254.985.054.965.035.03-0.40%6,333,427
May 16, 20255.015.074.985.055.050.40%4,857,289
May 15, 20255.035.074.975.035.03-0.59%6,681,589
May 14, 20255.065.135.035.065.06-0.39%8,243,641
May 13, 20255.005.094.945.085.081.40%9,493,926
May 12, 20254.905.104.905.015.016.82%11,510,577
May 9, 20254.794.894.664.694.69-2.70%8,329,244
May 8, 20254.614.894.584.824.825.47%11,128,771
May 7, 20254.704.894.464.574.57-11.61%18,425,707