Coty Inc. Historical Stock Prices

COTY 
$19.64
*  
0.53
2.77%
Get COTY Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading COTY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.29  19.72  19.10  19.64 1,169,630
12/17/2014 19.1 19.72 19.1 19.64 1,170,770
12/16/2014 19.33 19.54 19.1 19.11 1,742,695
12/15/2014 19.98 20 19.45 19.46 1,782,803
12/12/2014 19.99 20.14 19.72 19.76 1,226,673
12/11/2014 20.01 20.26 19.96 20.07 644,781
12/10/2014 20.01 20.15 19.86 19.92 1,037,654
12/09/2014 19.84 20.15 19.84 19.99 639,227
12/08/2014 20.17 20.26 19.95 19.96 1,539,526
12/05/2014 20 20.29 19.99 20.2 1,026,875
12/04/2014 20.04 20.16 19.78 19.95 2,164,750
12/03/2014 20.07 20.21 19.93 20 2,143,038
12/02/2014 20.29 20.405 19.99 20.09 1,117,231
12/01/2014 20.27 20.39 19.92 20.23 1,017,159
11/28/2014 20 20.415 19.89 20.24 758,117
11/26/2014 20.1 20.3196 19.97 19.99 590,467
11/25/2014 19.87 20.15 19.87 20.14 1,197,481
11/24/2014 19.87 19.95 19.65 19.84 1,016,348
11/21/2014 19.89 20 19.71 19.89 1,103,428
11/20/2014 19.31 19.995 19.31 19.75 1,432,889
11/19/2014 19.44 19.6 19.2 19.44 1,555,007
11/18/2014 19 19.38 18.97 19.13 985,792
11/17/2014 19.15 19.37 18.96 18.98 933,070
11/14/2014 19.4 19.56 19.01 19.15 1,056,466
11/13/2014 19.37 19.6 19.33 19.45 1,261,513
11/12/2014 18.66 19.4 18.6 19.35 1,310,438
11/11/2014 18.8 19.07 18.565 18.7 1,184,625
11/10/2014 18.5 18.98 18.4505 18.82 1,915,790
11/07/2014 17.43 18.5 17.43 18.36 1,985,712
11/06/2014 17.16 18 16.95 17.93 1,452,662
11/05/2014 16.87 17.4 16.71 17.23 1,840,486
11/04/2014 17.12 17.24 16.5 16.8 1,491,667
11/03/2014 16.62 17.34 16.62 17.11 1,626,454
10/31/2014 16.71 16.74 16.45 16.6 1,827,345
10/30/2014 16.34 16.34 16.03 16.22 693,516
10/29/2014 16.55 16.7 16.12 16.31 1,183,056
10/28/2014 16.5 16.67 16.5 16.59 326,059
10/27/2014 16.29 16.59 16.19 16.51 489,858
10/24/2014 16.39 16.5 16.23 16.32 407,434
10/23/2014 16.71 16.79 16.38 16.4 506,739
10/22/2014 16.59 16.8 16.56 16.59 350,406
10/21/2014 16.43 16.91 16.37 16.61 630,406
10/20/2014 16.39 16.53 16.155 16.41 1,000,093
10/17/2014 16.6 16.74 16.335 16.42 462,719
10/16/2014 16.26 16.77 16.23 16.55 734,849
10/15/2014 16.22 16.42 15.92 16.37 757,694
10/14/2014 16.24 16.6016 16.2 16.41 781,040
10/13/2014 16.2 16.51 16.1 16.21 864,909
10/10/2014 16.25 16.35 16.13 16.26 691,927
10/09/2014 16.37 16.64 16.2 16.25 541,540
10/08/2014 16.63 16.78 16.26 16.42 980,315
10/07/2014 15.88 16.5 15.77 16.3 1,224,363
10/06/2014 16.05 16.09 15.74 15.94 950,481
10/03/2014 16.04 16.23 15.88 15.96 1,475,706
10/02/2014 16.33 16.41 15.99 16.04 1,476,050
10/01/2014 16.49 16.54 16.13 16.37 1,213,857
09/30/2014 16.69 16.79 16.49 16.55 1,302,141
09/29/2014 16.56 16.91 16.3903 16.74 1,106,867
09/26/2014 16.95 17.19 16.84 17.12 822,021
09/25/2014 17.29 17.3 16.91 17 528,255
09/24/2014 17.26 17.46 17.05 17.34 568,950
09/23/2014 17.27 17.4 17.13 17.28 694,857
09/22/2014 17.51 17.604 17.25 17.33 654,002
09/19/2014 16.94 17.57 16.82 17.48 1,713,391
09/18/2014 17.67 17.73 17.48 17.7 463,025
09/17/2014 17.22 17.59 17.17 17.54 765,776
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?