Coty Inc. (COTY)
5.65
0.12 (2.17%)
At close: Feb 20, 2025, 3:59 PM
5.69
0.67%
After-hours: Feb 20, 2025, 05:16 PM EST
COTY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 5.59 | 5.64 | 5.42 | 5.53 | -0.12 | -2.12% | 10,528,265 |
| Feb 18, 2025 | 5.58 | 5.68 | 5.51 | 5.65 | 0.07 | 1.25% | 9,532,333 |
| Feb 14, 2025 | 5.78 | 5.84 | 5.55 | 5.58 | -0.17 | -2.96% | 8,363,522 |
| Feb 13, 2025 | 5.72 | 5.76 | 5.64 | 5.75 | 0.07 | 1.23% | 10,333,620 |
| Feb 12, 2025 | 6.04 | 6.06 | 5.67 | 5.68 | -0.46 | -7.49% | 12,705,410 |
| Feb 11, 2025 | 7.00 | 7.10 | 6.13 | 6.14 | -0.63 | -9.31% | 16,781,017 |
| Feb 10, 2025 | 6.81 | 6.83 | 6.65 | 6.77 | 0.01 | 0.15% | 10,608,100 |
| Feb 7, 2025 | 6.79 | 6.84 | 6.68 | 6.76 | -0.09 | -1.31% | 5,557,100 |
| Feb 6, 2025 | 6.91 | 7.04 | 6.81 | 6.85 | 0.06 | 0.88% | 6,300,191 |
| Feb 5, 2025 | 6.96 | 7.00 | 6.75 | 6.79 | -0.18 | -2.58% | 6,090,800 |
| Feb 4, 2025 | 7.07 | 7.07 | 6.87 | 6.97 | -0.13 | -1.83% | 5,140,545 |
| Feb 3, 2025 | 7.15 | 7.16 | 7.01 | 7.10 | -0.23 | -3.14% | 5,215,100 |
| Jan 31, 2025 | 7.40 | 7.47 | 7.32 | 7.33 | -0.15 | -2.01% | 5,743,928 |
| Jan 30, 2025 | 7.33 | 7.53 | 7.27 | 7.48 | 0.22 | 3.03% | 4,650,300 |
| Jan 29, 2025 | 7.40 | 7.46 | 7.21 | 7.26 | -0.10 | -1.36% | 4,198,888 |
| Jan 28, 2025 | 7.54 | 7.58 | 7.35 | 7.36 | -0.25 | -3.29% | 4,061,527 |
| Jan 27, 2025 | 7.45 | 7.71 | 7.45 | 7.61 | 0.16 | 2.15% | 6,761,622 |
| Jan 24, 2025 | 7.45 | 7.56 | 7.40 | 7.45 | 0.05 | 0.68% | 5,475,300 |
| Jan 23, 2025 | 7.32 | 7.42 | 7.27 | 7.40 | 0.01 | 0.14% | 4,162,521 |
| Jan 22, 2025 | 7.36 | 7.48 | 7.33 | 7.39 | 0.10 | 1.37% | 6,913,600 |
| Jan 21, 2025 | 7.20 | 7.34 | 7.10 | 7.29 | 0.15 | 2.10% | 6,877,300 |
| Jan 17, 2025 | 7.24 | 7.27 | 7.13 | 7.14 | -0.06 | -0.83% | 3,332,030 |
| Jan 16, 2025 | 6.97 | 7.29 | 6.96 | 7.20 | 0.29 | 4.20% | 6,377,190 |
| Jan 15, 2025 | 6.93 | 7.01 | 6.87 | 6.91 | 0.17 | 2.52% | 7,159,485 |
| Jan 14, 2025 | 6.78 | 6.84 | 6.68 | 6.74 | -0.03 | -0.44% | 3,373,000 |
| Jan 13, 2025 | 6.64 | 6.80 | 6.59 | 6.77 | 0.10 | 1.50% | 5,566,988 |
| Jan 10, 2025 | 6.71 | 6.75 | 6.63 | 6.67 | -0.14 | -2.06% | 4,564,800 |
| Jan 8, 2025 | 6.85 | 6.95 | 6.69 | 6.81 | -0.14 | -2.01% | 5,596,800 |
| Jan 7, 2025 | 6.90 | 7.16 | 6.87 | 6.95 | 0.11 | 1.61% | 3,445,204 |
| Jan 6, 2025 | 6.92 | 7.04 | 6.84 | 6.84 | 0.03 | 0.44% | 6,151,033 |
| Jan 3, 2025 | 6.86 | 6.93 | 6.72 | 6.81 | -0.05 | -0.73% | 7,539,871 |
| Jan 2, 2025 | 7.02 | 7.06 | 6.84 | 6.86 | -0.10 | -1.44% | 4,352,600 |
| Dec 31, 2024 | 6.97 | 7.02 | 6.92 | 6.96 | 0.04 | 0.58% | 2,706,261 |
| Dec 30, 2024 | 6.94 | 6.99 | 6.80 | 6.92 | -0.07 | -1.00% | 3,054,118 |
| Dec 27, 2024 | 7.05 | 7.12 | 6.91 | 6.99 | -0.10 | -1.41% | 3,937,237 |
| Dec 26, 2024 | 7.00 | 7.14 | 6.97 | 7.09 | 0.05 | 0.71% | 3,876,006 |
| Dec 24, 2024 | 7.09 | 7.09 | 6.97 | 7.04 | -0.03 | -0.42% | 1,615,500 |
| Dec 23, 2024 | 7.00 | 7.08 | 6.95 | 7.07 | 0.03 | 0.43% | 3,145,421 |
| Dec 20, 2024 | 6.91 | 7.18 | 6.87 | 7.04 | 0.04 | 0.57% | 11,089,500 |
| Dec 19, 2024 | 7.00 | 7.10 | 6.94 | 7.00 | 0.01 | 0.14% | 3,494,699 |
| Dec 18, 2024 | 7.32 | 7.41 | 6.97 | 6.99 | -0.33 | -4.51% | 3,996,448 |
| Dec 17, 2024 | 7.43 | 7.52 | 7.30 | 7.32 | -0.14 | -1.88% | 3,642,500 |
| Dec 16, 2024 | 7.41 | 7.57 | 7.33 | 7.46 | -0.04 | -0.53% | 5,837,934 |
| Dec 13, 2024 | 7.43 | 7.53 | 7.28 | 7.50 | 0.03 | 0.40% | 3,696,500 |
| Dec 12, 2024 | 7.59 | 7.63 | 7.46 | 7.47 | -0.15 | -1.97% | 3,369,899 |
| Dec 11, 2024 | 7.78 | 7.82 | 7.60 | 7.62 | -0.13 | -1.68% | 4,604,734 |
| Dec 10, 2024 | 7.72 | 7.84 | 7.57 | 7.75 | 0.00 | 0.00% | 5,858,200 |
| Dec 9, 2024 | 7.71 | 8.04 | 7.66 | 7.75 | 0.14 | 1.84% | 6,400,812 |
| Dec 6, 2024 | 7.83 | 8.02 | 7.61 | 7.61 | -0.03 | -0.39% | 5,157,900 |
| Dec 5, 2024 | 7.70 | 7.75 | 7.59 | 7.64 | -0.03 | -0.39% | 3,818,902 |