Australia markets open in 9 hours 44 minutes

Coty Inc. (COTY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.75+0.05 (+0.57%)
As of 10:16AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 July 20218.788.918.748.758.751,619,137
27 July 20218.788.818.618.708.702,318,600
26 July 20218.718.908.668.898.892,763,400
23 July 20218.718.758.528.728.723,718,300
22 July 20218.968.998.628.698.693,946,600
21 July 20218.799.088.739.009.007,119,300
20 July 20218.458.718.278.678.675,873,200
19 July 20218.178.408.048.318.318,910,100
16 July 20218.668.728.388.448.444,366,500
15 July 20218.708.718.328.588.586,691,400
14 July 20218.688.898.658.738.735,286,600
13 July 20218.788.828.578.658.654,213,000
12 July 20218.818.898.648.838.832,682,300
09 July 20218.839.008.778.908.904,767,700
08 July 20218.458.828.258.748.746,375,100
07 July 20218.668.808.488.688.684,484,400
06 July 20218.928.928.608.668.666,424,400
02 July 20219.309.308.898.898.896,720,300
01 July 20219.369.679.289.319.317,684,500
30 June 20218.889.508.869.349.3411,723,400
29 June 20219.059.208.898.918.915,097,900
28 June 20219.519.539.029.029.026,406,400
25 June 20219.409.589.259.449.449,634,600
24 June 20219.169.569.089.439.439,503,900
23 June 20218.659.268.659.079.0710,957,300
22 June 20218.688.748.478.658.652,807,300
21 June 20218.508.688.448.678.673,453,300
18 June 20218.498.578.388.418.415,801,200
17 June 20218.808.938.538.578.576,658,600
16 June 20218.809.138.678.808.808,140,600
15 June 20219.209.358.778.818.8111,022,000
14 June 20219.129.329.049.219.217,802,100
11 June 20218.719.078.719.049.045,099,600
10 June 20218.838.928.658.678.676,428,200
09 June 20219.199.198.808.808.804,885,400
08 June 20219.079.499.009.129.128,976,300
07 June 20218.769.068.739.019.016,299,500
04 June 20218.898.928.708.738.733,244,800
03 June 20218.928.938.708.818.814,477,700
02 June 20219.089.138.878.958.954,564,900
01 June 20219.109.219.019.059.054,886,600
28 May 20218.999.088.878.918.914,962,700
27 May 20218.948.968.778.898.893,814,500
26 May 20218.608.888.548.848.844,138,200
25 May 20218.688.838.538.568.564,386,700
24 May 20218.458.798.328.658.655,629,100
21 May 20218.578.648.418.438.435,432,700
20 May 20218.498.698.418.478.476,594,000
19 May 20218.808.818.458.528.527,702,500
18 May 20218.929.028.758.788.784,244,400
17 May 20218.938.968.698.918.914,192,100
14 May 20218.809.018.718.958.955,461,400
13 May 20218.798.988.308.658.658,161,100
12 May 20219.019.138.668.698.699,718,800
11 May 20218.759.348.609.219.2110,033,700
10 May 20219.3010.008.979.009.0020,484,900
07 May 20219.9910.359.8810.3410.346,827,900
06 May 20219.8410.009.639.999.994,974,700
05 May 202110.1510.179.819.839.835,420,800
04 May 202110.2010.209.7510.0110.016,103,000
03 May 202110.0510.279.9710.2510.256,807,000
30 Apr 202110.3310.499.9110.0110.016,128,400
29 Apr 202110.3210.3510.0410.1810.185,255,000
28 Apr 202110.1710.3610.1010.2810.285,374,600
27 Apr 202110.0910.399.9810.2210.228,423,400
26 Apr 20219.9910.079.589.869.867,939,800
23 Apr 20219.2710.169.189.919.9117,910,300
22 Apr 20219.149.469.109.209.209,420,500
21 Apr 20218.699.188.609.099.096,441,800
20 Apr 20218.969.038.518.698.699,426,500
19 Apr 20218.949.248.949.099.096,030,200
16 Apr 20219.239.258.899.009.006,313,000
15 Apr 20218.759.318.559.139.1319,130,300
14 Apr 20218.628.828.568.658.653,879,500
13 Apr 20218.618.708.468.658.653,625,400
12 Apr 20218.658.778.568.708.704,655,700
09 Apr 20218.748.798.538.678.674,613,000
08 Apr 20218.678.818.568.788.784,757,900
07 Apr 20218.858.878.608.698.695,900,700
06 Apr 20219.079.078.838.858.857,124,500
05 Apr 20219.119.138.769.079.075,172,500
01 Apr 20219.079.118.908.978.974,792,600
31 Mar 20219.039.128.969.019.017,237,800
30 Mar 20218.879.188.709.159.156,584,000
29 Mar 20218.799.198.798.938.936,689,100
26 Mar 20218.658.948.548.788.788,840,300
25 Mar 20217.948.627.868.598.598,101,900
24 Mar 20218.378.508.118.128.127,814,300
23 Mar 20218.568.578.218.288.289,059,000
22 Mar 20218.808.828.588.708.706,135,800
19 Mar 20218.508.858.438.808.807,564,600
18 Mar 20219.139.138.528.528.529,401,600
17 Mar 20218.909.228.849.169.165,917,200
16 Mar 20219.329.348.889.029.027,592,400
15 Mar 20219.089.609.069.379.379,827,100
12 Mar 20218.829.038.798.978.977,440,200
11 Mar 20218.878.878.638.858.856,702,500
10 Mar 20218.688.908.458.758.7510,892,500
09 Mar 20218.098.707.988.538.5318,517,600
08 Mar 20217.837.997.597.817.8110,318,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...