Coty Inc. (COTY)
6.92
0.18 (2.67%)
At close: Jan 15, 2025, 9:40 AM
COTY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.78 | 6.84 | 6.68 | 6.74 | -0.03 | -0.44% | 2,696,564 |
| 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 |
| Dec 4, 2024 | 7.49 | 7.76 | 7.47 | 7.67 | 0.16 | 2.13% | 3,823,941 |
| Dec 3, 2024 | 7.64 | 7.65 | 7.44 | 7.51 | -0.14 | -1.83% | 3,154,622 |
| Dec 2, 2024 | 7.40 | 7.65 | 7.30 | 7.65 | 0.26 | 3.52% | 5,329,040 |
| Nov 29, 2024 | 7.40 | 7.42 | 7.30 | 7.39 | -0.02 | -0.27% | 3,245,200 |
| Nov 27, 2024 | 7.46 | 7.58 | 7.40 | 7.41 | 0.00 | 0.00% | 3,260,191 |
| Nov 26, 2024 | 7.51 | 7.56 | 7.33 | 7.41 | -0.12 | -1.59% | 5,655,231 |
| Nov 25, 2024 | 7.40 | 7.65 | 7.36 | 7.53 | 0.21 | 2.87% | 6,645,993 |
| Nov 22, 2024 | 7.21 | 7.36 | 7.19 | 7.32 | 0.13 | 1.81% | 4,849,700 |
| Nov 21, 2024 | 7.12 | 7.21 | 7.09 | 7.19 | 0.05 | 0.70% | 3,948,374 |
| Nov 20, 2024 | 7.05 | 7.16 | 7.03 | 7.14 | 0.05 | 0.71% | 4,073,504 |
| Nov 19, 2024 | 6.98 | 7.13 | 6.95 | 7.09 | 0.02 | 0.28% | 4,879,800 |
| Nov 18, 2024 | 7.15 | 7.15 | 6.93 | 7.07 | -0.13 | -1.81% | 6,236,965 |
| Nov 15, 2024 | 7.63 | 7.63 | 7.18 | 7.20 | -0.39 | -5.14% | 7,307,553 |
| Nov 14, 2024 | 7.42 | 7.64 | 7.37 | 7.59 | 0.21 | 2.85% | 6,437,314 |
| Nov 13, 2024 | 7.23 | 7.48 | 7.11 | 7.38 | -0.09 | -1.20% | 6,826,228 |
| Nov 12, 2024 | 7.30 | 7.47 | 7.28 | 7.47 | 0.11 | 1.49% | 6,618,512 |
| Nov 11, 2024 | 7.16 | 7.47 | 7.16 | 7.36 | 0.20 | 2.79% | 5,740,281 |
| Nov 8, 2024 | 7.13 | 7.30 | 7.10 | 7.16 | -0.09 | -1.24% | 6,729,461 |
| Nov 7, 2024 | 7.29 | 7.44 | 7.02 | 7.25 | -0.18 | -2.42% | 9,348,613 |
| Nov 6, 2024 | 7.60 | 7.67 | 7.38 | 7.43 | -0.11 | -1.46% | 11,300,100 |
| Nov 5, 2024 | 7.45 | 7.60 | 7.40 | 7.54 | 0.07 | 0.94% | 6,269,647 |
| Nov 4, 2024 | 7.55 | 7.66 | 7.43 | 7.47 | -0.01 | -0.13% | 6,774,417 |
| Nov 1, 2024 | 7.49 | 7.64 | 7.45 | 7.48 | 0.04 | 0.54% | 5,643,801 |
| Oct 31, 2024 | 7.49 | 7.60 | 7.41 | 7.44 | -0.20 | -2.62% | 8,047,500 |