Australia markets closed

Coty Inc. (COTY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.6500-0.1000 (-3.64%)
At close: 4:00PM EDT

2.6700 +0.02 (0.75%)
Before hours: 5:32AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20202.77002.77002.65002.65002.650010,420,100
28 Sep 20202.75002.83002.69002.75002.750012,695,700
25 Sep 20202.80002.85002.68002.70002.700013,438,800
24 Sep 20202.89002.90002.65002.77002.770019,389,100
23 Sep 20203.21003.26002.92002.92002.920021,359,600
22 Sep 20203.02003.32003.02003.09003.090017,981,800
21 Sep 20203.05003.22003.00003.02003.020021,535,100
18 Sep 20203.21003.21003.04003.05003.050091,803,700
17 Sep 20203.21003.27003.14003.22003.220014,521,100
16 Sep 20203.22003.30003.17003.25003.250014,748,000
15 Sep 20203.39003.46003.18003.18003.180027,753,100
14 Sep 20203.57003.58003.36003.39003.390017,602,400
11 Sep 20203.70003.70003.50003.51003.510010,351,800
10 Sep 20203.70003.79003.65003.66003.66008,881,500
09 Sep 20203.82003.82003.60003.70003.700013,593,900
08 Sep 20203.83003.92003.74003.79003.790016,388,500
04 Sep 20203.75003.92003.67003.87003.870018,723,900
03 Sep 20203.56003.75003.56003.64003.640014,977,600
02 Sep 20203.55003.62003.50003.52003.520010,474,600
01 Sep 20203.56003.61003.48003.59003.590010,650,000
31 Aug 20203.75003.76003.56003.58003.580012,149,500
28 Aug 20203.61003.72003.57003.71003.710015,427,700
27 Aug 20203.53003.74003.46003.54003.540028,819,600
26 Aug 20203.94003.97003.83003.85003.85008,893,900
25 Aug 20204.02004.05003.86003.92003.92006,266,200
24 Aug 20203.85003.99003.75003.99003.99008,352,200
21 Aug 20203.79003.87003.74003.79003.79006,536,500
20 Aug 20203.83003.88003.78003.80003.80005,552,800
19 Aug 20203.92004.01003.86003.87003.87006,374,000
18 Aug 20203.93004.06003.93003.94003.94004,573,700
17 Aug 20204.15004.15003.92003.98003.98009,553,000
14 Aug 20204.06004.27004.02004.19004.19005,803,500
13 Aug 20204.10004.19004.09004.11004.11004,151,300
12 Aug 20204.22004.25004.10004.17004.17006,211,900
11 Aug 20204.35004.53004.17004.20004.200010,824,800
10 Aug 20204.00004.25003.96004.24004.24008,592,300
07 Aug 20203.90004.00003.84004.00004.00005,414,000
06 Aug 20203.90004.00003.88003.95003.95005,365,700
05 Aug 20203.86003.95003.80003.95003.95006,203,600
04 Aug 20203.65003.92003.61003.83003.83009,658,000
03 Aug 20203.69003.73003.53003.68003.680010,969,600
31 Jul 20203.80003.85003.67003.71003.71008,802,500
30 Jul 20203.82003.95003.76003.82003.820011,307,400
29 Jul 20204.01004.04003.85003.87003.870013,143,600
28 Jul 20203.94004.12003.94004.07004.07007,924,200
27 Jul 20204.00004.01003.87004.01004.010010,090,200
24 Jul 20204.13004.20003.98004.01004.010012,723,900
23 Jul 20204.06004.25004.06004.17004.17006,793,900
22 Jul 20204.12004.17004.06004.12004.12007,069,900
21 Jul 20204.09004.24004.07004.12004.12009,974,100
20 Jul 20204.16004.26003.98004.01004.010012,424,300
17 Jul 20204.34004.35004.18004.20004.20007,145,300
16 Jul 20204.32004.42004.28004.30004.30006,954,100
15 Jul 20204.31004.48004.28004.40004.400016,719,200
14 Jul 20204.19004.30004.14004.20004.20007,894,700
13 Jul 20204.23004.37004.15004.27004.270010,850,900
10 Jul 20204.04004.28004.04004.22004.22008,950,100
09 Jul 20204.39004.40004.10004.10004.100013,143,300
08 Jul 20204.21004.31004.11004.28004.280010,326,600
07 Jul 20204.35004.39004.21004.27004.270010,535,200
06 Jul 20204.49004.53004.30004.45004.450011,037,500
02 Jul 20204.55004.59004.37004.45004.450012,770,000
01 Jul 20204.44004.69004.31004.32004.320016,511,200
30 Jun 20204.66004.76004.38004.47004.470020,515,400
29 Jun 20204.81004.82004.46004.74004.740034,366,000
26 Jun 20204.36004.41004.00004.18004.180011,821,600
25 Jun 20204.21004.49004.16004.36004.360010,389,400
24 Jun 20204.59004.59004.29004.33004.330013,774,300
23 Jun 20204.63004.70004.51004.65004.650015,524,400
22 Jun 20204.66004.73004.53004.62004.620012,966,700
19 Jun 20204.78004.96004.63004.72004.720022,142,000
18 Jun 20204.55004.93004.55004.70004.700010,967,200
17 Jun 20204.93005.04004.79004.84004.840012,933,300
16 Jun 20205.18005.22004.86005.04005.040016,197,600
15 Jun 20204.55004.86004.42004.77004.770026,151,700
12 Jun 20204.95005.09004.65004.87004.870017,187,300
11 Jun 20204.58004.97004.41004.58004.580021,340,700
10 Jun 20205.69005.70005.04005.16005.160028,322,600
09 Jun 20205.99006.01005.36005.64005.640029,785,100
08 Jun 20205.42006.27005.27006.21006.210042,058,300
05 Jun 20205.19005.20004.94005.08005.080032,694,100
04 Jun 20205.04005.26004.68004.84004.840045,210,400
03 Jun 20204.48004.83004.31004.75004.750048,809,200
02 Jun 20204.50004.63004.18004.19004.190032,397,400
01 Jun 20203.99004.44003.86004.39004.390055,033,100
29 May 20204.01004.06003.60003.63003.630060,534,400
28 May 20204.47004.49004.12004.19004.190030,826,300
27 May 20204.45004.66004.20004.51004.510029,151,000
26 May 20204.13004.38004.00004.28004.280027,981,200
22 May 20203.49003.88003.46003.75003.750031,253,500
21 May 20203.32003.47003.25003.33003.330021,849,000
20 May 20203.26003.37003.16003.28003.280021,103,700
19 May 20203.47003.47003.24003.25003.250019,093,100
18 May 20203.50003.57003.34003.42003.420020,719,000
15 May 20203.36003.42003.22003.29003.290019,394,400
14 May 20203.72003.72003.27003.36003.360021,991,600
13 May 20204.08004.14003.60003.66003.660027,807,900
12 May 20204.90004.92004.31004.33004.330015,458,600
11 May 20205.72005.73004.76004.78004.780022,810,000
08 May 20205.10005.30005.02005.20005.200010,291,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...