Coty Inc (COTY) Historical Stock Data
7.51 ↓0.14 (-1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COTY is up 0.29% a day on average. There have been 16 days where Coty Inc closed green and 14 days where COTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 7.64 | 7.51 | ↓$0.13 (-1.70%) | 7.44 | 7.65 | 3.15M |
| 2024-12-02 | 7.40 | 7.65 | ↑$0.25 (3.38%) | 7.30 | 7.65 | 5.33M |
| 2024-11-29 | 7.40 | 7.39 | ↓$0.01 (-0.14%) | 7.30 | 7.42 | 3.25M |
| 2024-11-27 | 7.46 | 7.41 | ↓$0.05 (-0.67%) | 7.40 | 7.58 | 3.26M |
| 2024-11-26 | 7.51 | 7.41 | ↓$0.10 (-1.33%) | 7.33 | 7.56 | 5.65M |
| 2024-11-25 | 7.40 | 7.53 | ↑$0.13 (1.76%) | 7.36 | 7.65 | 6.65M |
| 2024-11-22 | 7.21 | 7.32 | ↑$0.11 (1.53%) | 7.19 | 7.36 | 4.85M |
| 2024-11-21 | 7.12 | 7.19 | ↑$0.07 (0.98%) | 7.09 | 7.21 | 3.95M |
| 2024-11-20 | 7.05 | 7.14 | ↑$0.09 (1.28%) | 7.03 | 7.16 | 4.07M |
| 2024-11-19 | 6.98 | 7.09 | ↑$0.11 (1.58%) | 6.95 | 7.13 | 4.88M |
| 2024-11-18 | 7.15 | 7.07 | ↓$0.08 (-1.12%) | 6.93 | 7.15 | 6.24M |
| 2024-11-15 | 7.63 | 7.20 | ↓$0.43 (-5.64%) | 7.18 | 7.63 | 7.31M |
| 2024-11-14 | 7.42 | 7.59 | ↑$0.17 (2.29%) | 7.37 | 7.64 | 6.44M |
| 2024-11-13 | 7.23 | 7.38 | ↑$0.15 (2.07%) | 7.11 | 7.48 | 6.83M |
| 2024-11-12 | 7.30 | 7.47 | ↑$0.17 (2.33%) | 7.28 | 7.47 | 6.62M |
| 2024-11-11 | 7.16 | 7.36 | ↑$0.20 (2.79%) | 7.16 | 7.47 | 5.74M |
| 2024-11-08 | 7.13 | 7.16 | ↑$0.03 (0.42%) | 7.10 | 7.30 | 6.73M |
| 2024-11-07 | 7.29 | 7.25 | ↓$0.04 (-0.55%) | 7.02 | 7.44 | 9.34M |
| 2024-11-06 | 7.60 | 7.43 | ↓$0.17 (-2.24%) | 7.38 | 7.67 | 11.30M |
| 2024-11-05 | 7.45 | 7.54 | ↑$0.09 (1.21%) | 7.40 | 7.60 | 6.27M |
| 2024-11-04 | 7.55 | 7.47 | ↓$0.08 (-1.06%) | 7.43 | 7.66 | 6.77M |
| 2024-11-01 | 7.49 | 7.48 | ↓$0.01 (-0.13%) | 7.45 | 7.64 | 5.64M |
| 2024-10-31 | 7.49 | 7.44 | ↓$0.05 (-0.67%) | 7.41 | 7.60 | 8.05M |
| 2024-10-30 | 7.67 | 7.64 | ↓$0.03 (-0.39%) | 7.63 | 7.88 | 3.62M |
| 2024-10-29 | 7.63 | 7.75 | ↑$0.12 (1.57%) | 7.62 | 7.78 | 4.37M |
| 2024-10-28 | 7.60 | 7.67 | ↑$0.07 (0.92%) | 7.59 | 7.76 | 3.09M |
| 2024-10-25 | 7.56 | 7.57 | ↑$0.01 (0.13%) | 7.52 | 7.61 | 2.70M |
| 2024-10-24 | 7.62 | 7.57 | ↓$0.05 (-0.66%) | 7.53 | 7.71 | 3.03M |
| 2024-10-23 | 7.46 | 7.60 | ↑$0.14 (1.88%) | 7.42 | 7.61 | 6.54M |
| 2024-10-22 | 7.56 | 7.48 | ↓$0.08 (-1.06%) | 7.35 | 7.66 | 6.56M |
Create an account or log in to view more rows.
$COTY News Plz.....
$COTY we need one good push to moon this.
$COTY death cross will complete today
$COTY Holding
$COTY buy the dip…smfh
$COTY we going up from here
$COTY buy
$COTY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$COTY Green today if ya buy
$COTY just hold no panic