Coty Inc (NY: COTY )

9.825 USD -0.145 (-1.45%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 9.920 10.03 9.655 9.970 7,239,402 +0.33(+3.42%)
Nov 26, 2021 9.580 9.845 9.480 9.640 8,194,784 -0.66(-6.41%)
Nov 24, 2021 10.14 10.38 10.01 10.30 4,080,000 +0.05(+0.49%)
Nov 23, 2021 10.18 10.36 10.09 10.25 5,860,524 -0.02(-0.19%)
Nov 22, 2021 10.52 10.52 10.02 10.27 8,277,608 -0.08(-0.77%)
Nov 19, 2021 10.68 10.85 10.34 10.35 9,778,545 -0.42(-3.90%)
Nov 18, 2021 10.80 10.81 10.74 10.77 16,415,298 -0.04(-0.37%)
Nov 17, 2021 11.08 11.12 10.64 10.81 11,361,724 +0.11(+1.03%)
Nov 16, 2021 10.96 10.97 10.69 10.70 7,033,713 -0.26(-2.37%)
Nov 15, 2021 10.90 11.02 10.79 10.96 8,074,244 +0.15(+1.39%)
Nov 12, 2021 10.90 11.00 10.74 10.81 7,890,979 +0.02(+0.19%)
Nov 11, 2021 10.56 10.80 10.46 10.79 9,504,995 +0.32(+3.06%)
Nov 10, 2021 10.35 10.47 29,573,933 -0.34(-3.15%)
Nov 09, 2021 10.82 10.85 10.33 10.81 16,495,148 +0.12(+1.12%)
Nov 08, 2021 10.09 10.71 9.990 10.69 34,259,360 +1.40(+15.07%)
Nov 05, 2021 9.100 9.320 9.060 9.290 9,155,040 +0.29(+3.22%)
Nov 04, 2021 9.140 9.220 8.880 9.000 9,301,824 -0.10(-1.10%)
Nov 03, 2021 8.740 9.180 8.690 9.100 8,876,258 +0.41(+4.72%)
Nov 02, 2021 8.660 8.725 8.450 8.690 5,176,954 -0.02(-0.23%)
Nov 01, 2021 8.510 8.730 8.495 8.710 5,546,237 +0.23(+2.71%)
Oct 29, 2021 8.470 8.600 8.320 8.480 4,747,165 +0.00(+0.00%)
Oct 28, 2021 8.250 8.500 8.165 8.480 4,386,739 +0.24(+2.91%)
Oct 27, 2021 8.520 8.590 8.235 8.240 6,014,131 -0.34(-3.96%)
Oct 26, 2021 8.350 8.580 14,373,411 +0.58(+7.25%)
Oct 25, 2021 8.120 8.120 7.900 8.000 5,230,398 -0.08(-0.99%)
Oct 22, 2021 7.860 8.135 7.860 8.080 7,823,359 +0.17(+2.15%)
Oct 21, 2021 7.700 7.940 7.670 7.910 8,750,423 +0.18(+2.33%)
Oct 20, 2021 7.460 7.810 7.460 7.730 10,733,848 +0.26(+3.48%)
Oct 19, 2021 7.710 7.740 7.460 7.470 10,700,217 -0.24(-3.11%)
Oct 18, 2021 7.780 7.870 7.710 7.710 4,749,282 -0.12(-1.53%)
Oct 15, 2021 7.960 8.120 7.810 7.830 5,897,669 -0.03(-0.38%)
Oct 14, 2021 7.520 8.100 7.500 7.860 13,471,827 +0.32(+4.24%)
Oct 13, 2021 7.750 7.765 7.530 7.540 6,043,829 -0.15(-1.95%)
Oct 12, 2021 7.700 7.790 7.565 7.690 7,358,375 -0.03(-0.39%)
Oct 11, 2021 7.980 7.980 7.710 7.720 9,064,224 -0.25(-3.14%)
Oct 08, 2021 8.160 8.230 7.960 7.970 7,817,256 -0.21(-2.57%)
Oct 07, 2021 8.250 8.300 8.020 8.180 9,828,133 +0.02(+0.25%)
Oct 06, 2021 8.030 8.215 7.975 8.160 6,005,841 +0.01(+0.12%)
Oct 05, 2021 8.170 8.300 8.051 8.150 7,391,438 +0.01(+0.12%)
Oct 04, 2021 8.050 8.240 8.045 8.140 9,177,597 -0.04(-0.49%)
Oct 01, 2021 8.350 8.550 8.000 8.180 17,820,331 +0.32(+4.07%)
Sep 30, 2021 7.950 8.035 7.700 7.860 12,836,815 -0.08(-1.01%)
Sep 29, 2021 8.050 8.050 7.830 7.940 7,811,129 -0.09(-1.12%)
Sep 28, 2021 8.020 8.170 7.980 8.030 8,269,529 -0.07(-0.86%)
Sep 27, 2021 8.040 8.300 8.040 8.100 6,376,618 +0.09(+1.12%)
Sep 24, 2021 8.210 8.290 7.970 8.010 18,602,329 -0.24(-2.91%)
Sep 23, 2021 8.340 8.530 8.240 8.250 8,580,250 -0.07(-0.84%)
Sep 22, 2021 8.060 8.505 8.030 8.320 12,690,754 +0.34(+4.26%)
Sep 21, 2021 8.110 8.165 7.885 7.980 9,885,025 -0.06(-0.75%)
Sep 20, 2021 8.150 8.235 7.910 8.040 10,834,662 -0.31(-3.71%)
Sep 17, 2021 8.310 8.460 8.280 8.350 9,443,602 +0.04(+0.48%)
Sep 16, 2021 8.370 8.450 8.230 8.310 5,711,709 -0.10(-1.19%)
Sep 15, 2021 8.270 8.455 8.065 8.410 10,438,303 +0.10(+1.20%)
Sep 14, 2021 8.440 8.495 8.180 8.310 7,819,461 -0.18(-2.12%)
Sep 13, 2021 8.300 8.520 8.250 8.490 9,615,689 +0.26(+3.16%)
Sep 10, 2021 8.450 8.630 8.204 8.230 14,330,134 -0.23(-2.72%)
Sep 09, 2021 8.370 8.500 8.220 8.460 20,580,422 +0.17(+2.05%)
Sep 08, 2021 8.360 8.480 8.200 8.290 53,443,237 -0.99(-10.67%)
Sep 07, 2021 9.500 9.590 9.270 9.280 4,910,145 -0.20(-2.11%)
Sep 03, 2021 9.490 9.640 9.280 9.480 5,102,385 -0.12(-1.25%)
Sep 02, 2021 9.800 9.885 9.520 9.600 5,225,126 -0.13(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.