Historical Stock Prices

COTY 
$26.73
*  
0.18
0.67%
Get COTY Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 27.2 27.22 26.59 26.73 1,050,881
07/30/2015 26.67 27.03 26.33 26.91 1,287,974
07/29/2015 26.62 26.9 26.53 26.84 1,253,448
07/28/2015 26.51 26.83 26.43 26.59 803,815
07/27/2015 26.59 26.8 26.44 26.51 914,629
07/24/2015 27.33 27.36 26.63 26.7 1,382,112
07/23/2015 27.04 27.65 27.04 27.21 1,571,180
07/22/2015 27.06 27.55 26.98 27.31 1,382,449
07/21/2015 27.65 27.71 26.98 27.02 1,547,690
07/20/2015 27.45 27.99 27.34 27.6 1,049,006
07/17/2015 27.57 27.74 27.37 27.48 861,603
07/16/2015 27.99 28.07 27.51 27.6 1,842,475
07/15/2015 27.87 28.15 27.75 27.9 1,715,568
07/14/2015 28.24 28.53 27.72 27.87 2,726,288
07/13/2015 28.98 29.09 27.71 27.97 4,221,723
07/10/2015 29.67 29.8801 28.54 28.69 3,110,725
07/09/2015 32 32.063 28.26 30.04 7,428,594
07/08/2015 32.06 32.31 31.49 31.52 646,933
07/07/2015 32.32 32.32 31.76 32.14 974,050
07/06/2015 32.18 32.59 31.94 32.23 936,500
07/02/2015 32.67 32.67 32.105 32.36 883,360
07/01/2015 32.04 32.72 31.886 32.68 1,189,335
06/30/2015 32.53 32.62 31.915 31.97 1,900,740
06/29/2015 32.19 32.44 32 32.22 1,133,494
06/26/2015 32.26 32.55 32.12 32.45 1,880,619
06/25/2015 32.04 32.21 31.61 32.13 1,509,672
06/24/2015 31.83 32.08 31.48 31.95 1,616,796
06/23/2015 30.81 31.96 30.64 31.8 3,270,661
06/22/2015 31.75 31.88 31.23 31.44 2,302,700
06/19/2015 30.91 31.95 30.802 31.66 3,426,785
06/18/2015 31.3 31.74 30.81 30.91 1,875,777
06/17/2015 30.73 31.29 30.1403 31.22 3,769,451
06/16/2015 30.06 31.29 29.37 31.08 10,745,730
06/15/2015 26.17 26.3 25.89 26.05 1,397,631
06/12/2015 25.96 26.3 25.86 26.27 1,308,564
06/11/2015 26.22 26.25 25.87 25.92 639,695
06/10/2015 25.84 26.38 25.75 26.19 998,458
06/09/2015 25.47 25.8 25.47 25.74 841,762
06/08/2015 25.75 25.91 25.45 25.51 1,054,948
06/05/2015 25.58 25.81 25.31 25.81 567,175
06/04/2015 25.56 25.89 25.44 25.65 1,020,171
06/03/2015 25.49 25.7 25.29 25.68 877,071
06/02/2015 25.12 25.7899 25.01 25.46 2,196,831
06/01/2015 25.42 25.5 24.69 25.22 1,087,241
05/29/2015 25.09 25.24 24.875 24.93 787,804
05/28/2015 24.81 25.17 24.74 25.14 841,788
05/27/2015 24.66 24.99 24.5 24.87 859,744
05/26/2015 24.39 24.58 24.14 24.56 1,339,543
05/22/2015 24.3 24.99 24.08 24.29 768,975
05/21/2015 24.39 24.51 24.2 24.37 537,014
05/20/2015 24.56 24.67 24.22 24.45 731,980
05/19/2015 24.18 24.6 24.06 24.59 1,197,459
05/18/2015 23.72 24.1 23.544 24.07 1,104,741
05/15/2015 24 24.06 23.695 23.71 534,636
05/14/2015 23.6 24.55 23.27 23.94 2,389,363
05/13/2015 23.59 23.76 23.41 23.53 1,016,548
05/12/2015 23.62 23.79 23.41 23.6 1,522,336
05/11/2015 23.95 24.05 23.3902 23.69 2,008,094
05/08/2015 25 25.13 23.79 23.87 2,758,299
05/07/2015 24.78 25.642 24.67 24.68 2,914,657
05/06/2015 24.75 24.79 23.98 24.22 1,221,853
05/05/2015 24.79 24.83 24.5 24.65 873,888
05/04/2015 24.65 24.8 24.49 24.75 593,999
05/01/2015 24.01 24.54 23.985 24.53 388,196
04/30/2015 24.25 24.25 23.78 23.91 1,008,846
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?