Coty Inc. Historical Stock Prices

COTY 
$31.97
*  
0.25
0.78%
Get COTY Alerts
*Delayed - data as of Jun. 30, 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 31-MAR-2015 TO 30-JUN-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.
16:00  32.48  32.62  31.915  31.97 1,896,540
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
04/29/2015 24.46 24.515 24.21 24.28 543,379
04/28/2015 24.71 24.76 24.44 24.5 518,729
04/27/2015 24.88 25 24.56 24.75 576,597
04/24/2015 25.12 25.19 24.76 24.78 580,785
04/23/2015 24.9 25.18 24.83 25 862,084
04/22/2015 25.24 25.24 24.895 24.96 619,674
04/21/2015 25.34 25.45 25.08 25.16 1,060,893
04/20/2015 25.25 25.7597 25.16 25.2 1,383,997
04/17/2015 24.92 25.12 24.8 25.07 865,886
04/16/2015 25.01 25.49 24.81 25.06 760,563
04/15/2015 24.76 25.13 24.59 24.97 1,131,092
04/14/2015 23.47 24.78 23.4301 24.78 1,165,045
04/13/2015 23.37 23.65 23.29 23.52 791,102
04/10/2015 23.58 23.66 23.27 23.33 561,697
04/09/2015 23.64 23.71 23.29 23.5 596,124
04/08/2015 23.7 23.82 23.26 23.64 1,045,258
04/07/2015 24.15 24.15 23.62 23.63 587,745
04/06/2015 23.54 24.13 23.53 24.01 981,748
04/02/2015 23.75 23.99 23.27 23.77 1,223,180
04/01/2015 24.29 24.368 23.95 24.21 831,810
03/31/2015 24.02 24.38 24 24.27 445,332
*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?