COTY - Coty Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201911.5611.5611.0711.0811.086,534,969
12 Dec 201911.5611.6811.4211.6711.675,728,100
11 Dec 201911.6011.6911.5011.5711.574,409,100
10 Dec 201911.8211.8411.4811.6211.623,788,300
09 Dec 201911.8411.8811.7011.8211.822,162,300
06 Dec 201911.8512.0011.8511.8711.872,931,100
05 Dec 201911.6011.7711.5611.7711.774,229,500
04 Dec 201911.5611.8411.5511.5811.584,540,200
03 Dec 201911.4411.6311.3211.6011.605,462,600
02 Dec 201911.5211.5911.3011.5811.583,340,800
29 Nov 201911.5511.6211.5211.5411.541,281,600
27 Nov 201911.5211.6411.5211.5511.552,669,700
26 Nov 201911.5411.8611.4811.5411.545,579,200
25 Nov 201911.6011.6211.4211.4811.485,908,200
22 Nov 201911.8911.9711.5311.5311.533,587,100
21 Nov 201912.0012.4011.7611.8511.8510,547,800
20 Nov 201911.9212.0711.9111.9511.954,477,800
19 Nov 201912.2712.2911.9311.9711.974,538,700
18 Nov 201912.0012.4911.8612.2212.228,032,500
15 Nov 201912.0912.1111.7811.9111.912,993,800
15 Nov 20190.125 Dividend
14 Nov 201912.2512.3712.1712.2112.093,805,800
13 Nov 201912.3612.4212.1712.2412.113,845,000
12 Nov 201912.4212.6012.3212.4112.284,474,600
11 Nov 201912.7812.8412.3412.4212.293,912,100
08 Nov 201912.9413.0012.7912.8412.715,381,400
07 Nov 201913.1413.1412.8113.0012.877,531,800
06 Nov 201911.9513.4211.3913.0212.8924,250,600
05 Nov 201911.4811.6311.4011.4611.346,338,100
04 Nov 201911.7811.8211.4411.4511.335,232,400
01 Nov 201911.7111.8111.5011.6711.554,230,600
31 Oct 201911.6311.7211.5011.6911.573,592,200
30 Oct 201911.6611.8111.5511.6311.513,351,100
29 Oct 201911.7411.8311.5611.6711.553,116,200
28 Oct 201911.7011.9011.7011.7911.673,197,600
25 Oct 201911.7411.9011.5311.7611.642,948,800
24 Oct 201911.9011.9011.6611.7811.662,768,000
23 Oct 201911.9011.9711.6811.9011.784,051,800
22 Oct 201911.6511.9311.4011.9111.796,830,500
21 Oct 201911.0011.6510.7011.4811.3617,740,300
18 Oct 201910.1510.2710.0610.1210.023,163,900
17 Oct 201910.3210.3910.1610.2010.101,807,400
16 Oct 201910.4310.5010.2810.3010.193,470,200
15 Oct 201910.6310.6310.3610.3810.273,009,300
14 Oct 201910.6110.9010.5710.6510.542,830,700
11 Oct 201910.1810.6610.0910.5710.463,507,400
10 Oct 201910.1010.1610.0110.079.972,557,700
09 Oct 201910.2210.2510.0010.079.972,641,300
08 Oct 201910.2410.3210.0810.1810.082,064,500
07 Oct 201910.3310.5310.3110.3410.232,032,000
04 Oct 201910.2910.3610.1810.3310.221,877,600
03 Oct 201910.0210.249.8510.2410.141,915,600
02 Oct 201910.5110.5110.0310.059.953,120,200
01 Oct 201910.5410.6310.2910.6010.495,203,400
30 Sep 201910.4010.6710.3610.5110.403,350,300
27 Sep 201910.4710.6010.3710.5310.422,322,500
26 Sep 201910.4910.5210.3310.3610.252,379,500
25 Sep 201910.4610.5510.4110.4910.381,911,700
24 Sep 201910.3910.5010.3210.4210.312,718,600
23 Sep 201910.1010.3610.0010.3510.242,709,200
20 Sep 201910.2710.3810.1410.1710.076,199,100
19 Sep 201910.4710.4710.1710.2710.163,376,800
18 Sep 201910.5510.6610.3610.4910.382,463,700
17 Sep 201910.8110.8110.4610.5610.453,360,200
16 Sep 201910.5910.8910.5510.8510.743,876,200
13 Sep 201910.5710.7310.5710.6610.552,349,900
12 Sep 201910.8010.8010.5110.5810.473,349,400
11 Sep 201910.5510.7510.3510.7410.634,523,900
10 Sep 201910.1810.6310.1810.5810.478,966,600
09 Sep 201910.0110.309.9810.2710.164,678,000
06 Sep 20199.7510.169.7510.029.924,830,400
06 Sep 20190.125 Dividend
05 Sep 20199.909.989.589.919.686,802,300
04 Sep 20199.129.419.019.399.185,471,100
03 Sep 20199.509.609.079.118.908,927,900
30 Aug 20199.449.649.449.559.335,301,600
29 Aug 20199.359.469.179.359.146,189,300
28 Aug 20199.379.419.029.339.1210,250,400
27 Aug 20198.848.868.758.808.607,574,300
26 Aug 20198.728.818.708.758.552,847,400
23 Aug 20198.898.928.618.688.485,153,400
22 Aug 20198.859.058.858.928.722,832,800
21 Aug 20198.879.068.778.858.653,975,900
20 Aug 20199.089.098.718.818.618,547,900
19 Aug 20199.419.459.169.198.985,991,300
16 Aug 20199.059.148.969.118.904,477,000
15 Aug 20199.569.619.009.018.816,739,400
14 Aug 20199.589.619.299.549.326,416,900
13 Aug 20199.809.999.679.679.457,266,100
12 Aug 201910.2910.299.839.849.623,533,800
09 Aug 201910.4110.4510.1610.3710.132,346,400
08 Aug 201910.4810.6410.4110.4210.183,888,000
07 Aug 201910.2210.4810.1110.4410.204,454,200
06 Aug 201910.2610.3710.0310.2910.064,641,100
05 Aug 201910.5910.6210.1210.159.926,082,000
02 Aug 201910.9010.9010.5910.7010.463,551,300
01 Aug 201910.8911.0410.8410.8810.633,997,500
31 Jul 201911.1611.2010.7410.9110.667,365,800
30 Jul 201911.0011.3811.0011.1910.945,196,000
29 Jul 201911.1011.1710.9511.0010.752,436,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...