Skip to main content
logo
Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
2.720
+0.070 (2.64%)
At close: Jul 27, 2026, 4:00 PM EDT
2.710
-0.010 (-0.37%)
Pre-market: Jul 28, 2026, 4:02 AM EDT

Coty Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20262.682.732.642.722.722.64%6,645,637
Jul 24, 20262.572.682.572.652.651.92%10,150,959
Jul 23, 20262.672.692.482.602.60-4.76%14,842,125
Jul 22, 20262.772.792.672.732.73-0.73%8,805,790
Jul 21, 20262.662.762.642.752.751.85%9,163,764
Jul 20, 20262.592.762.582.702.703.45%10,934,209
Jul 17, 20262.482.642.482.612.614.82%11,734,614
Jul 16, 20262.422.532.412.492.495.06%9,497,681
Jul 15, 20262.262.502.252.372.375.33%13,515,984
Jul 14, 20262.232.312.222.252.250.45%7,112,905
Jul 13, 20262.242.332.202.242.24-7,898,833
Jul 10, 20262.172.282.152.242.245.16%7,460,704
Jul 9, 20262.102.172.082.132.13-0.47%9,524,527
Jul 8, 20262.242.242.122.142.14-4.04%9,602,214
Jul 7, 20262.262.352.222.232.23-0.89%7,784,493
Jul 6, 20262.292.322.132.252.25-2.17%12,871,500
Jul 2, 20262.302.402.292.302.300.88%16,102,511
Jul 1, 20262.132.312.122.282.285.56%17,448,638
Jun 30, 20261.952.201.952.162.1610.20%26,100,242
Jun 29, 20261.931.981.821.961.962.08%15,837,554
Jun 26, 20261.881.941.871.921.922.13%50,120,307
Jun 25, 20261.932.001.871.881.88-3.59%15,448,939
Jun 24, 20261.982.031.931.951.95-0.51%10,276,764
Jun 23, 20261.891.981.881.961.962.62%13,578,547
Jun 22, 20261.951.961.881.911.91-2.05%16,021,161
Jun 18, 20261.911.961.891.951.952.63%53,340,915
Jun 17, 20262.062.081.901.901.90-8.21%11,587,308
Jun 16, 20262.042.102.032.072.070.98%9,595,628
Jun 15, 20262.102.142.032.052.05-0.97%6,902,781
Jun 12, 20262.052.102.032.072.071.97%8,214,111
Jun 11, 20261.992.051.952.032.032.01%8,653,869
Jun 10, 20262.012.051.981.991.99-1.00%9,285,720
Jun 9, 20261.962.071.962.012.013.61%8,648,780
Jun 8, 20261.992.031.931.941.94-1.02%8,680,017
Jun 5, 20261.871.981.871.961.965.95%12,336,761
Jun 4, 20261.941.961.841.851.85-2.63%12,034,595
Jun 3, 20261.982.011.901.901.90-5.00%7,834,261
Jun 2, 20262.052.082.002.002.00-2.91%6,708,190
Jun 1, 20262.132.132.032.062.06-3.29%8,305,947
May 29, 20262.192.282.122.132.13-4.48%6,913,285
May 28, 20262.142.272.092.232.233.72%7,745,650
May 27, 20262.072.202.052.152.155.91%7,074,254
May 26, 20262.032.091.992.032.03-7,829,234
May 22, 20262.012.122.002.032.032.53%7,195,610
May 21, 20261.942.001.891.981.981.54%7,343,493
May 20, 20261.961.971.921.951.951.04%7,208,140
May 19, 20262.002.041.921.931.93-3.98%8,958,869
May 18, 20262.062.101.992.012.01-2.43%7,929,219
May 15, 20262.132.152.052.062.06-3.29%7,098,141
May 14, 20262.182.242.122.132.13-3.18%6,652,960