Coty Inc (NY: COTY )

9.440 -0.220 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	9.520	9.570	9.260	9.440	4,126,973	-0.22(-2.28%)
Aug 01, 2024	9.960	9.980	9.560	9.660	3,547,412	-0.29(-2.91%)
Jul 31, 2024	9.850	10.19	9.770	9.950	3,355,136	+0.13(+1.32%)
Jul 30, 2024	9.890	9.930	9.660	9.820	2,597,837	-0.15(-1.50%)
Jul 29, 2024	9.870	10.12	9.790	9.970	3,348,292	+0.06(+0.61%)
Jul 26, 2024	9.800	9.910	9.710	9.910	3,743,692	+0.22(+2.27%)
Jul 25, 2024	9.590	9.740	9.560	9.690	3,970,435	+0.11(+1.15%)
Jul 24, 2024	9.900	9.940	9.480	9.580	5,218,004	-0.37(-3.72%)
Jul 23, 2024	9.900	10.08	9.900	9.950	2,457,260	-0.01(-0.10%)
Jul 22, 2024	10.02	10.03	9.820	9.960	3,077,604	+0.00(+0.00%)
Jul 19, 2024	9.910	9.970	9.841	9.960	2,210,809	+0.02(+0.20%)
Jul 18, 2024	10.12	10.15	9.930	9.940	4,396,338	-0.13(-1.29%)
Jul 17, 2024	10.07	10.15	10.01	10.07	3,914,330	-0.06(-0.59%)
Jul 16, 2024	10.29	10.30	10.09	10.13	2,813,603	-0.10(-0.98%)
Jul 15, 2024	10.39	10.46	10.19	10.23	4,216,534	-0.21(-2.01%)
Jul 12, 2024	10.19	10.54	10.19	10.44	4,487,284	+0.36(+3.57%)
Jul 11, 2024	10.03	10.09	9.925	10.08	3,367,302	+0.21(+2.13%)
Jul 10, 2024	9.850	9.990	9.850	9.870	1,977,232	-0.03(-0.30%)
Jul 09, 2024	9.880	9.965	9.850	9.900	2,157,806	-0.06(-0.60%)
Jul 08, 2024	9.880	10.00	9.830	9.960	2,580,095	+0.15(+1.53%)
Jul 05, 2024	9.690	9.850	9.690	9.810	3,892,881	+0.08(+0.82%)
Jul 03, 2024	9.780	9.870	9.720	9.730	1,037,589	-0.03(-0.31%)
Jul 02, 2024	9.770	9.820	9.680	9.760	3,553,237	+0.00(+0.00%)
Jul 01, 2024	10.08	10.15	9.700	9.760	3,331,950	-0.26(-2.59%)
Jun 28, 2024	10.08	10.09	9.805	10.02	4,171,155	-0.02(-0.20%)
Jun 27, 2024	10.06	10.07	9.855	10.04	2,832,914	-0.05(-0.50%)
Jun 26, 2024	9.970	10.12	9.940	10.09	1,962,112	+0.04(+0.40%)
Jun 25, 2024	10.05	10.14	10.01	10.05	3,075,696	-0.08(-0.79%)
Jun 24, 2024	9.940	10.15	9.910	10.13	3,269,917	+0.20(+2.01%)
Jun 21, 2024	9.900	9.970	9.840	9.930	6,572,394	+0.06(+0.61%)
Jun 20, 2024	9.750	9.880	9.690	9.870	4,079,766	+0.10(+1.02%)
Jun 18, 2024	9.770	9.850	9.720	9.770	4,186,459	-0.04(-0.41%)
Jun 17, 2024	9.800	9.930	9.720	9.810	4,620,434	-0.04(-0.41%)
Jun 14, 2024	9.860	9.885	9.730	9.850	3,066,692	-0.11(-1.10%)
Jun 13, 2024	10.02	10.09	9.840	9.960	4,055,837	-0.06(-0.60%)
Jun 12, 2024	10.07	10.10	9.930	10.02	3,181,106	+0.14(+1.42%)
Jun 11, 2024	9.770	9.920	9.695	9.880	3,302,640	+0.04(+0.41%)
Jun 10, 2024	9.840	9.910	9.765	9.840	4,267,959	-0.18(-1.80%)
Jun 07, 2024	10.08	10.22	9.980	10.02	2,706,355	-0.18(-1.76%)
Jun 06, 2024	10.11	10.41	10.08	10.20	4,378,124	+0.09(+0.89%)
Jun 05, 2024	10.08	10.19	9.985	10.11	3,077,253	+0.10(+1.00%)
Jun 04, 2024	10.15	10.21	9.950	10.01	2,753,595	-0.19(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Coty Inc (NY: COTY )

Historical Prices