Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Coty Inc (COTY)
Coty Inc (COTY) Historical

COTY Coty Inc

11.44

0.04 (0.35%)

Dec 01 2023 - Closed

Delayed by 15 minutes

COTY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 01 2023	11.58	0.18	1.58%	11.41	11.605	11.33	4,145,776
Nov 30 2023	11.40	0.06	0.53%	11.38	11.50	11.17	4,903,995
Nov 29 2023	11.34	0.03	0.27%	11.34	11.485	11.34	3,465,002
Nov 28 2023	11.31	0.08	0.71%	11.18	11.505	11.18	4,349,306
Nov 27 2023	11.23	-0.13	-1.14%	11.33	11.40	11.205	3,955,138
Nov 24 2023	11.36	0.32	2.9%	11.04	11.36	11.04	2,484,519
Nov 22 2023	11.04	0.18	1.66%	10.95	11.16	10.93	3,798,337
Nov 21 2023	10.86	-0.07	-0.64%	10.84	10.98	10.84	4,137,507
Nov 20 2023	10.93	-0.13	-1.18%	11.06	11.07	10.85	4,955,459
Nov 17 2023	11.06	0.24	2.22%	10.94	11.16	10.83	4,581,524
Nov 16 2023	10.82	-0.01	-0.09%	10.64	10.945	10.61	4,692,593
Nov 15 2023	10.83	0.02	0.19%	10.80	10.995	10.72	5,098,590
Nov 14 2023	10.81	0.94	9.52%	10.15	10.85	10.14	8,687,843
Nov 13 2023	9.87	0.08	0.82%	9.72	9.95	9.70	3,269,326
Nov 10 2023	9.79	0.02	0.2%	9.78	9.8375	9.66	2,216,534
Nov 09 2023	9.77	-0.26	-2.59%	10.03	10.06	9.62	6,873,787
Nov 08 2023	10.03	0.12	1.21%	9.89	10.39	9.41	6,366,242
Nov 07 2023	9.91	0.06	0.61%	9.81	10.00	9.745	4,162,547
Nov 06 2023	9.85	0.04	0.41%	9.83	9.91	9.69	7,031,881
Nov 03 2023	9.81	0.18	1.87%	9.81	9.94	9.71	5,064,531
Nov 02 2023	9.63	0.31	3.33%	9.59	9.68	9.46	5,349,250
Nov 01 2023	9.32	-0.05	-0.53%	9.15	9.335	9.015	6,312,371
Oct 31 2023	9.37	0.14	1.52%	9.24	9.44	9.21	3,717,379
Oct 30 2023	9.23	0.09	0.98%	9.26	9.35	9.115	7,604,563
Oct 27 2023	9.14	-0.24	-2.56%	9.41	9.46	9.095	4,744,248
Oct 26 2023	9.38	-0.29	-3.0%	9.67	9.75	9.34	5,269,006
Oct 25 2023	9.67	0.04	0.42%	9.64	9.805	9.495	5,503,204
Oct 24 2023	9.63	0.19	2.01%	9.50	9.685	9.42	4,554,092
Oct 23 2023	9.44	-0.05	-0.53%	9.46	9.59	9.31	5,412,618
Oct 20 2023	9.49	-0.14	-1.45%	9.63	9.675	9.445	6,256,267
Oct 19 2023	9.63	-0.14	-1.43%	9.79	9.94	9.58	6,773,321
Oct 18 2023	9.77	-0.18	-1.81%	9.91	9.965	9.76	4,859,180
Oct 17 2023	9.95	0.20	2.05%	9.61	10.02	9.51	4,152,247
Oct 16 2023	9.75	0.08	0.83%	9.72	9.85	9.66	5,919,134
Oct 13 2023	9.67	0.24	2.55%	9.40	9.71	9.33	5,633,477
Oct 12 2023	9.43	-0.48	-4.84%	9.82	9.855	9.39	7,676,084
Oct 11 2023	9.91	-0.48	-4.62%	10.42	10.45	9.73	9,883,138
Oct 10 2023	10.39	-0.08	-0.76%	10.38	10.58	10.38	3,889,681
Oct 09 2023	10.47	-0.08	-0.76%	10.48	10.56	10.22	3,528,046
Oct 06 2023	10.55	0.25	2.43%	10.18	10.64	10.16	8,185,251
Oct 05 2023	10.30	-0.01	-0.1%	10.32	10.40	10.21	6,251,688
Oct 04 2023	10.31	0.01	0.1%	10.29	10.365	10.06	9,205,698
Oct 03 2023	10.30	-0.44	-4.1%	10.70	10.855	10.27	7,549,992
Oct 02 2023	10.74	-0.23	-2.1%	10.95	11.01	10.70	6,227,232
Sep 29 2023	10.97	-0.17	-1.53%	11.18	11.25	10.91	6,215,485
Sep 28 2023	11.14	0.12	1.09%	11.00	11.15	10.90	23,278,867
Sep 27 2023	11.02	-0.56	-4.84%	11.58	11.61	10.865	9,170,310
Sep 26 2023	11.58	-0.21	-1.78%	11.49	11.75	11.33	7,162,388
Sep 25 2023	11.79	-0.08	-0.67%	11.78	11.89	11.63	3,226,988
Sep 22 2023	11.87	-0.40	-3.26%	12.38	12.525	11.85	4,302,777
Sep 21 2023	12.27	0.29	2.42%	11.94	12.28	11.79	5,334,323
Sep 20 2023	11.98	0.51	4.45%	12.13	12.3994	11.98	4,895,873
Sep 19 2023	11.47	-0.12	-1.04%	11.45	11.65	11.22	3,999,173
Sep 18 2023	11.59	-0.32	-2.69%	11.26	11.87	11.13	4,611,360
Sep 15 2023	11.91	0.43	3.75%	11.58	11.94	11.5501	9,805,626
Sep 14 2023	11.48	0.21	1.86%	11.34	11.49	11.295	3,015,527
Sep 13 2023	11.27	-0.14	-1.23%	11.39	11.53	11.25	3,335,981
Sep 12 2023	11.41	-0.22	-1.89%	11.60	11.665	11.375	3,011,693
Sep 11 2023	11.63	0.32	2.83%	11.50	11.73	11.415	3,755,977
Sep 08 2023	11.31	-0.05	-0.44%	11.35	11.36	11.195	5,455,713
Sep 07 2023	11.36	0.20	1.79%	11.08	11.385	11.065	3,335,776
Sep 06 2023	11.16	0.00	0.0%	11.15	11.23	11.07	2,478,433
Sep 05 2023	11.16	-0.41	-3.54%	11.46	11.50	11.065	4,078,501

Delayed Upgrade Clock