COTY - Coty Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20204.39004.40004.10004.12504.12507,949,637
08 Jul 20204.21004.31004.11004.28004.280010,314,000
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
07 May 20204.97005.19004.89004.93004.93007,335,000
06 May 20205.27005.33004.87004.89004.89005,103,000
05 May 20205.44005.45005.20005.23005.23008,258,500
04 May 20205.03005.42004.86005.33005.330012,285,700
01 May 20205.33005.39005.10005.18005.18006,178,500
30 Apr 20205.45005.50005.22005.45005.45009,424,100
29 Apr 20205.95005.97005.29005.46005.460031,573,500
28 Apr 20205.76005.88005.54005.81005.810021,306,600
27 Apr 20206.00006.20005.39005.44005.440015,681,400
24 Apr 20205.98006.36005.92006.27006.270012,160,800
23 Apr 20205.55006.07005.50005.93005.93004,615,400
22 Apr 20205.84005.92005.36005.59005.59003,506,100
21 Apr 20205.50005.77005.32005.67005.67004,115,600
20 Apr 20205.58005.95005.33005.68005.68004,538,600
17 Apr 20205.90006.10005.59005.75005.75004,893,500
16 Apr 20205.72005.75005.52005.72005.72003,805,600
15 Apr 20205.95005.97005.61005.78005.78004,693,000
14 Apr 20205.95006.42005.86006.29006.29005,688,900
13 Apr 20205.99005.99005.51005.79005.79004,390,100
09 Apr 20206.19006.35005.97006.02006.02007,429,200
08 Apr 20205.78005.95005.68005.88005.88006,209,200
07 Apr 20205.50006.57005.44005.56005.56009,645,700
06 Apr 20205.06005.25004.82005.00005.00005,940,800
03 Apr 20204.48004.66004.30004.60004.60005,974,300
02 Apr 20204.54005.22004.27004.46004.46009,251,300
01 Apr 20204.96004.97004.44004.46004.46009,980,800
31 Mar 20205.54005.79005.05005.16005.16006,877,000
30 Mar 20206.17006.23005.17005.41005.41007,549,000
27 Mar 20206.35006.57005.91006.31006.31008,175,300
26 Mar 20205.46007.36005.40006.68006.680014,299,000
25 Mar 20205.16005.63004.61005.38005.38009,569,000
24 Mar 20205.65006.02005.01005.10005.100011,382,000
23 Mar 20204.46005.48004.38005.15005.150010,417,100
20 Mar 20204.16004.85003.80004.48004.480015,650,300
19 Mar 20203.97004.28003.37004.02004.020014,953,400
18 Mar 20205.04005.05003.02003.74003.740015,539,000
17 Mar 20205.96006.10004.97005.45005.450011,207,600
16 Mar 20206.82007.00005.87005.92005.92008,499,300
13 Mar 20206.79007.81006.77007.77007.770010,497,900
12 Mar 20206.89006.99006.02006.30006.30007,080,500
11 Mar 20207.79007.91007.41007.44007.44007,693,800
10 Mar 20207.93008.11007.51008.01008.01004,641,300
09 Mar 20208.09008.31007.65007.67007.67003,691,300
06 Mar 20208.62009.10008.50008.60008.60005,324,900
05 Mar 20208.86009.08008.79008.91008.91006,172,100
04 Mar 20208.95009.21008.84009.20009.20004,245,900
03 Mar 20209.36009.44008.82008.86008.86006,919,000
02 Mar 20209.28009.31008.90009.30009.30007,867,900
28 Feb 20209.29009.65009.14009.23009.23009,857,500
27 Feb 20209.930010.06009.50009.67009.67006,937,200
26 Feb 202010.480010.510010.020010.030010.03007,424,200
25 Feb 202010.720010.760010.330010.450010.45007,090,300
24 Feb 202010.900010.930010.650010.700010.70004,718,600
21 Feb 202011.370011.390011.170011.240011.24002,964,000
20 Feb 202011.450011.540011.320011.420011.42004,116,800
19 Feb 202011.710011.780011.420011.490011.49003,700,500
18 Feb 202011.520011.680011.430011.540011.54003,235,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...