Australia markets open in 5 hours 42 minutes

Coty Inc. (COTY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.90-0.27 (-3.77%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20217.167.196.876.906.907,251,000
14 Jan 20217.267.387.127.177.176,642,000
13 Jan 20217.037.566.977.157.1515,846,100
12 Jan 20216.806.956.686.926.926,557,100
11 Jan 20216.646.886.586.816.816,271,700
08 Jan 20216.977.066.736.816.817,994,300
07 Jan 20217.087.236.987.007.008,113,500
06 Jan 20216.957.266.826.966.9610,631,100
05 Jan 20216.766.966.766.896.897,097,200
04 Jan 20217.057.056.646.766.769,424,800
31 Dec 20206.987.176.887.027.025,788,700
30 Dec 20206.907.156.856.996.996,044,200
29 Dec 20207.077.176.836.866.867,297,200
28 Dec 20207.287.367.037.057.057,041,100
24 Dec 20207.437.447.067.187.185,475,200
23 Dec 20207.407.737.267.417.4112,428,100
22 Dec 20206.887.696.697.257.2530,986,700
21 Dec 20206.716.856.516.796.7913,733,100
18 Dec 20206.907.086.786.996.9912,839,200
17 Dec 20206.846.976.626.866.8610,840,700
16 Dec 20206.906.956.786.826.827,610,400
15 Dec 20206.747.006.616.886.888,740,700
14 Dec 20207.227.276.576.666.6612,050,100
11 Dec 20207.107.256.816.916.918,462,700
10 Dec 20206.907.166.897.137.136,146,100
09 Dec 20207.247.407.127.177.178,567,900
08 Dec 20207.227.246.767.157.1515,791,800
07 Dec 20207.607.857.407.457.4511,598,200
04 Dec 20207.657.867.587.757.7510,914,900
03 Dec 20207.447.717.437.537.5314,778,600
02 Dec 20206.867.426.787.397.3911,521,900
01 Dec 20207.427.426.936.976.9714,705,800
30 Nov 20206.817.486.817.197.1919,696,900
27 Nov 20206.527.086.366.896.8920,007,100
25 Nov 20207.157.396.957.267.2622,210,500
24 Nov 20207.507.616.987.557.5527,674,700
23 Nov 20206.226.896.176.866.8622,040,700
20 Nov 20206.306.355.966.056.0521,906,800
19 Nov 20205.806.355.726.256.2555,271,400
18 Nov 20205.225.575.225.305.3015,112,600
17 Nov 20205.155.234.885.115.1116,562,600
16 Nov 20204.985.344.875.325.3227,678,600
13 Nov 20204.484.834.474.794.7912,913,500
12 Nov 20204.554.594.374.434.439,838,000
11 Nov 20204.304.714.304.634.6320,020,100
10 Nov 20204.464.564.164.284.2817,430,400
09 Nov 20204.464.624.094.454.4538,385,500
06 Nov 20203.794.163.714.084.0850,118,600
05 Nov 20203.063.413.053.343.3411,113,100
04 Nov 20203.113.113.003.023.027,409,200
03 Nov 20203.103.193.063.143.147,625,100
02 Nov 20202.963.072.893.053.057,688,200
30 Oct 20202.953.052.902.902.907,022,700
29 Oct 20202.963.022.872.982.9813,542,400
28 Oct 20203.003.042.942.952.956,590,700
27 Oct 20203.153.183.073.083.086,254,300
26 Oct 20203.323.323.103.163.169,347,000
23 Oct 20203.383.453.323.393.396,313,400
22 Oct 20203.323.373.213.363.365,990,500
21 Oct 20203.213.283.183.263.264,636,700
20 Oct 20203.273.343.223.243.244,901,900
19 Oct 20203.243.343.213.213.217,547,800
16 Oct 20203.303.353.233.263.265,296,000
15 Oct 20203.263.363.243.293.296,595,100
14 Oct 20203.233.403.183.343.346,485,300
13 Oct 20203.293.363.263.283.287,671,600
12 Oct 20203.533.553.373.393.3910,469,100
09 Oct 20203.803.833.503.553.5519,245,300
08 Oct 20203.533.823.443.743.7432,281,000
07 Oct 20203.133.393.133.333.3316,020,300
06 Oct 20203.083.233.033.043.0414,409,200
05 Oct 20202.953.032.883.003.009,503,100
02 Oct 20202.732.932.702.912.919,340,200
01 Oct 20202.702.882.702.852.8511,082,200
30 Sep 20202.752.822.692.702.7012,932,900
29 Sep 20202.772.772.652.652.6510,420,100
28 Sep 20202.752.832.692.752.7512,695,700
25 Sep 20202.802.852.682.702.7013,438,800
24 Sep 20202.892.902.652.772.7719,389,100
23 Sep 20203.213.262.922.922.9221,359,600
22 Sep 20203.023.323.023.093.0917,981,800
21 Sep 20203.053.223.003.023.0221,535,100
18 Sep 20203.213.213.043.053.0591,803,700
17 Sep 20203.213.273.143.223.2214,521,100
16 Sep 20203.223.303.173.253.2514,748,000
15 Sep 20203.393.463.183.183.1827,753,100
14 Sep 20203.573.583.363.393.3917,602,400
11 Sep 20203.703.703.503.513.5110,351,800
10 Sep 20203.703.793.653.663.668,881,500
09 Sep 20203.823.823.603.703.7013,593,900
08 Sep 20203.833.923.743.793.7916,388,500
04 Sep 20203.753.923.673.873.8718,723,900
03 Sep 20203.563.753.563.643.6414,977,600
02 Sep 20203.553.623.503.523.5210,474,600
01 Sep 20203.563.613.483.593.5910,639,300
31 Aug 20203.753.763.563.583.5812,149,500
28 Aug 20203.613.723.573.713.7115,411,100
27 Aug 20203.533.743.463.543.5428,819,600
26 Aug 20203.943.973.833.853.858,893,900
25 Aug 20204.024.053.863.923.926,266,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...