Coty Inc. (COTY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.69

+0.41

(+3.63%)

At close: 04:00PM EDT

11.50

-0.19

(-1.63%)

After hours:

05:40PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	11.30	11.81	11.32	11.69	11.69	5,356,476
22 Apr 2024	11.08	11.42	10.97	11.28	11.28	6,886,800
19 Apr 2024	10.93	11.17	10.90	11.15	11.15	6,151,800
18 Apr 2024	10.67	11.12	10.67	11.04	11.04	5,903,100
17 Apr 2024	10.91	10.95	10.61	10.63	10.63	4,467,900
16 Apr 2024	10.57	10.92	10.48	10.83	10.83	4,914,200
15 Apr 2024	10.66	10.75	10.44	10.50	10.50	4,331,800
12 Apr 2024	10.95	11.02	10.41	10.51	10.51	5,140,500
11 Apr 2024	11.16	11.20	10.92	11.06	11.06	2,824,900
10 Apr 2024	11.08	11.22	11.04	11.15	11.15	3,316,300
09 Apr 2024	11.28	11.34	11.13	11.33	11.33	3,550,500
08 Apr 2024	11.11	11.26	11.10	11.15	11.15	2,620,700
05 Apr 2024	11.00	11.08	10.92	11.03	11.03	3,818,200
04 Apr 2024	11.00	11.39	10.96	11.06	11.06	6,331,900
03 Apr 2024	11.38	11.38	10.84	10.89	10.89	7,309,200
02 Apr 2024	11.76	11.83	11.40	11.62	11.62	4,014,700
01 Apr 2024	11.88	11.91	11.61	11.89	11.89	2,706,900
28 Mar 2024	11.88	11.99	11.70	11.96	11.96	3,561,400
27 Mar 2024	11.73	11.85	11.56	11.82	11.82	4,220,500
26 Mar 2024	11.72	11.82	11.62	11.65	11.65	2,689,900
25 Mar 2024	11.76	11.88	11.57	11.58	11.58	1,945,500
22 Mar 2024	11.88	11.97	11.71	11.78	11.78	2,998,800
21 Mar 2024	12.10	12.31	11.90	11.91	11.91	2,649,700
20 Mar 2024	11.91	12.13	11.87	12.04	12.04	2,473,300
19 Mar 2024	12.03	12.15	11.84	11.92	11.92	3,246,200
18 Mar 2024	12.33	12.53	12.08	12.09	12.09	3,749,500
15 Mar 2024	12.21	12.44	12.18	12.34	12.34	5,256,400
14 Mar 2024	12.60	12.62	12.24	12.33	12.33	1,997,000
13 Mar 2024	12.61	12.80	12.58	12.61	12.61	1,822,200
12 Mar 2024	12.72	12.72	12.48	12.61	12.61	1,816,800
11 Mar 2024	12.62	12.77	12.57	12.68	12.68	2,879,500
08 Mar 2024	12.74	12.99	12.70	12.73	12.73	2,876,700
07 Mar 2024	12.81	12.89	12.63	12.67	12.67	2,902,400
06 Mar 2024	12.67	12.85	12.59	12.75	12.75	3,277,000
05 Mar 2024	12.33	12.82	12.33	12.58	12.58	2,849,000
04 Mar 2024	12.67	12.81	12.44	12.47	12.47	2,509,700
01 Mar 2024	12.53	12.69	12.29	12.67	12.67	3,748,600
29 Feb 2024	12.92	12.98	12.51	12.56	12.56	4,598,500
28 Feb 2024	13.13	13.21	12.84	12.89	12.89	3,815,300
27 Feb 2024	13.20	13.30	13.05	13.26	13.26	3,863,000
26 Feb 2024	13.11	13.29	13.08	13.16	13.16	4,137,300
23 Feb 2024	12.97	13.17	12.91	13.10	13.10	3,861,900
22 Feb 2024	13.04	13.15	12.87	12.97	12.97	5,516,900
21 Feb 2024	12.15	12.73	12.14	12.64	12.64	8,850,600
20 Feb 2024	11.85	12.21	11.81	12.17	12.17	5,248,900
16 Feb 2024	11.90	12.06	11.81	11.90	11.90	2,679,600
15 Feb 2024	11.72	11.98	11.70	11.96	11.96	3,972,600
14 Feb 2024	11.50	11.65	11.34	11.62	11.62	3,742,100
13 Feb 2024	11.50	11.62	11.37	11.39	11.39	4,442,900
12 Feb 2024	11.55	11.92	11.53	11.83	11.83	7,166,200
09 Feb 2024	11.98	12.03	11.46	11.62	11.62	7,567,200
08 Feb 2024	12.48	12.85	11.59	11.88	11.88	11,353,400
07 Feb 2024	12.32	12.35	12.01	12.18	12.18	7,460,000
06 Feb 2024	12.21	12.35	12.13	12.27	12.27	3,639,500
05 Feb 2024	12.40	12.47	12.04	12.23	12.23	3,519,300
02 Feb 2024	12.06	12.15	11.93	12.10	12.10	3,191,000
01 Feb 2024	12.19	12.37	12.03	12.24	12.24	3,116,500
31 Jan 2024	12.27	12.36	12.06	12.08	12.08	2,613,500
30 Jan 2024	12.27	12.34	12.19	12.27	12.27	2,461,900
29 Jan 2024	12.15	12.38	12.10	12.36	12.36	2,147,900
26 Jan 2024	12.15	12.32	12.14	12.16	12.16	2,350,400
25 Jan 2024	12.09	12.17	12.00	12.03	12.03	2,259,400
24 Jan 2024	12.43	12.53	11.97	11.98	11.98	4,011,900
23 Jan 2024	12.50	12.57	12.24	12.31	12.31	3,107,900
22 Jan 2024	12.17	12.36	12.11	12.34	12.34	2,665,800
19 Jan 2024	12.08	12.13	11.95	12.10	12.10	2,948,600
18 Jan 2024	12.15	12.18	11.83	12.10	12.10	2,862,900
17 Jan 2024	11.88	12.09	11.86	12.06	12.06	3,418,100
16 Jan 2024	12.11	12.22	11.94	12.05	12.05	3,665,700
12 Jan 2024	12.34	12.52	12.15	12.24	12.24	8,312,900
11 Jan 2024	12.21	12.30	11.94	12.25	12.25	2,828,900
10 Jan 2024	12.07	12.25	12.04	12.20	12.20	2,159,500
09 Jan 2024	11.87	12.14	11.85	12.07	12.07	2,911,100
08 Jan 2024	11.54	12.01	11.54	11.97	11.97	4,975,000
05 Jan 2024	11.42	11.67	11.39	11.52	11.52	5,515,500
04 Jan 2024	11.50	11.66	11.44	11.54	11.54	3,829,500
03 Jan 2024	12.08	12.10	11.52	11.55	11.55	4,634,200
02 Jan 2024	12.26	12.27	12.07	12.22	12.22	3,765,000
29 Dec 2023	12.46	12.54	12.40	12.42	12.42	2,466,900
28 Dec 2023	12.43	12.56	12.43	12.52	12.52	2,580,800
27 Dec 2023	12.49	12.51	12.37	12.43	12.43	2,875,400
26 Dec 2023	12.47	12.52	12.40	12.47	12.47	3,238,000
22 Dec 2023	12.47	12.54	12.37	12.45	12.45	2,284,900
21 Dec 2023	12.48	12.57	12.36	12.48	12.48	2,864,600
20 Dec 2023	12.57	12.61	12.28	12.29	12.29	4,822,500
19 Dec 2023	12.60	12.79	12.60	12.66	12.66	3,308,200
18 Dec 2023	12.56	12.67	12.48	12.56	12.56	3,170,800
15 Dec 2023	12.67	12.70	12.44	12.52	12.52	13,826,000
14 Dec 2023	12.14	12.74	12.14	12.64	12.64	9,038,200
13 Dec 2023	11.86	12.24	11.79	12.19	12.19	4,704,500
12 Dec 2023	11.80	11.97	11.78	11.91	11.91	8,828,200
11 Dec 2023	11.69	11.82	11.60	11.78	11.78	2,646,000
08 Dec 2023	11.62	11.79	11.59	11.62	11.62	3,306,300
07 Dec 2023	11.54	11.68	11.53	11.66	11.66	2,853,800
06 Dec 2023	11.59	11.84	11.51	11.55	11.55	3,088,400
05 Dec 2023	11.73	11.82	11.49	11.52	11.52	4,213,400
04 Dec 2023	11.52	11.88	11.48	11.86	11.86	5,173,100
01 Dec 2023	11.41	11.61	11.33	11.58	11.58	4,145,800
30 Nov 2023	11.38	11.50	11.17	11.40	11.40	4,903,900
29 Nov 2023	11.34	11.49	11.34	11.34	11.34	3,465,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6490+0.0039(+0.60%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.40+0.04(+0.05%)

GOLD2,335.70-6.40(-0.27%)

Bitcoin AUD102,217.23-376.69(-0.37%)

Coty Inc. (COTY)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6490
+0.0039(+0.60%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.40
+0.04(+0.05%)

GOLD
2,335.70
-6.40(-0.27%)

Bitcoin AUD
102,217.23
-376.69(-0.37%)