Coty Inc. Historical Stock Prices

COTY 
$17.19
*  
0.20
1.15%
Get COTY Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.25  17.43  16.87  17.19 1,106,285
08/29/2014 17.24 17.43 16.87 17.19 1,106,288
08/28/2014 17.07 17.75 17.04 17.39 1,479,907
08/27/2014 17.98 18.18 17.88 18.01 627,598
08/26/2014 18.18 18.24 17.97 18.02 536,284
08/25/2014 18.36 18.47 18.05 18.23 448,053
08/22/2014 18.09 18.45 17.91 18.35 755,612
08/21/2014 17.97 18.17 17.83 18.09 604,023
08/20/2014 18 18.16 17.78 17.96 350,820
08/19/2014 17.84 18.245 17.84 18.01 423,761
08/18/2014 17.82 17.97 17.72 17.92 399,825
08/15/2014 17.61 17.85 17.6 17.85 377,756
08/14/2014 17.58 17.87 17.48 17.62 474,598
08/13/2014 17.58 17.71 17.48 17.56 205,850
08/12/2014 17.59 17.68 17.46 17.57 334,535
08/11/2014 17.36 17.68 17.31 17.62 388,808
08/08/2014 17.02 17.36 16.93 17.33 484,413
08/07/2014 17.43 17.49 17 17.05 637,786
08/06/2014 17.27 17.5 17.27 17.44 336,582
08/05/2014 17.19 17.36 17.09 17.31 425,929
08/04/2014 17.02 17.295 16.93 17.21 341,232
08/01/2014 17.1 17.23 16.75 16.98 485,459
07/31/2014 16.93 17.22 16.86 17.11 628,570
07/30/2014 17.06 17.14 16.94 17.01 306,235
07/29/2014 17 17.05 16.94 17 666,485
07/28/2014 17.16 17.16 16.98 17 373,042
07/25/2014 17.12 17.19 17 17.13 209,867
07/24/2014 17.31 17.318 17 17.11 199,179
07/23/2014 17.35 17.43 17.15 17.28 229,311
07/22/2014 17.23 17.32 16.95 17.31 484,463
07/21/2014 17.27 17.27 16.98 17.18 339,703
07/18/2014 17.35 17.43 17.19 17.32 327,816
07/17/2014 17.36 17.48 17.11 17.31 303,498
07/16/2014 17.63 17.75 17.39 17.39 324,044
07/15/2014 17.21 17.54 17.21 17.52 481,348
07/14/2014 17.58 17.58 17.17 17.19 1,665,520
07/11/2014 17.82 17.82 17.47 17.49 464,192
07/10/2014 17.83 17.935 17.655 17.82 1,545,171
07/09/2014 17.89 17.935 17.56 17.92 1,060,430
07/08/2014 17.95 18.1 17.81 17.96 972,641
07/07/2014 18.06 18.06 17.86 18 426,186
07/03/2014 17.79 18.15 17.69 18.15 857,469
07/02/2014 17.49 17.94 17.47 17.8 900,717
07/01/2014 17.24 17.53 17.22 17.49 1,108,091
06/30/2014 16.93 17.18 16.76 17.13 753,576
06/27/2014 16.78 16.89 16.51 16.84 1,159,228
06/26/2014 16.8 16.91 16.625 16.82 399,282
06/25/2014 17.02 17.02 16.67 16.81 537,332
06/24/2014 17.02 17.08 16.67 16.75 707,442
06/23/2014 16.61 17.02 16.61 16.96 844,955
06/20/2014 17.3 17.3099 16.91 16.93 963,174
06/19/2014 17.22 17.375 17.12 17.37 436,818
06/18/2014 17.05 17.15 16.97 17.12 345,352
06/17/2014 16.95 17.06 16.86 17.06 674,457
06/16/2014 17.18 17.18 16.92 16.97 674,597
06/13/2014 17.06 17.29 16.89 17.11 909,855
06/12/2014 17.17 17.3 16.99 17.11 633,960
06/11/2014 16.57 17.36 16.56 17.22 821,337
06/10/2014 17.86 17.9 17.29 17.44 939,125
06/09/2014 18.53 18.95 17.6 17.8 1,417,094
06/06/2014 17 17.92 17 17.85 1,408,209
06/05/2014 16.98 16.98 16.66 16.89 622,940
06/04/2014 16.75 16.92 16.7 16.92 576,107
06/03/2014 16.77 16.95 16.56 16.91 1,108,098
06/02/2014 16.63 16.75 16.52 16.61 302,089
05/30/2014 16.42 16.71 16.4 16.68 507,667
05/29/2014 16.57 16.62 16.49 16.51 382,080
05/28/2014 16.58 16.65 16.49 16.54 467,977
05/27/2014 16.35 16.605 16.28 16.58 718,803
05/23/2014 16.29 16.44 16.28 16.38 420,540
05/22/2014 16.2 16.48 16.1 16.43 745,562
05/21/2014 16.25 16.298 16.07 16.17 530,526
05/20/2014 16.12 16.23 16.06 16.2 519,222
05/19/2014 16 16.21 15.902 16.2 744,605
05/16/2014 15.94 16.13 15.76 16.08 1,945,789
05/15/2014 16.09 16.23 15.78 15.97 1,220,817
05/14/2014 16.43 16.5 15.75 15.77 2,258,240
05/13/2014 15.59 15.59 15.23 15.44 2,401,427
05/12/2014 15.78 16.03 15.77 15.84 1,546,181
05/09/2014 15.78 15.95 15.69 15.71 662,708
05/08/2014 15.82 16.07 15.64 15.75 667,976
05/07/2014 15.82 15.94 15.69 15.88 525,611
05/06/2014 16 16 15.78 15.83 398,172
05/05/2014 16.35 16.35 16.011 16.15 403,051
05/02/2014 16.07 16.39 15.99 16.36 454,971
05/01/2014 15.99 16.175 15.82 16.04 752,497
04/30/2014 15.92 16.06 15.845 16.05 896,148
04/29/2014 15.92 16.16 15.89 15.89 684,358
04/28/2014 15.64 16.11 15.61 15.92 1,241,762
04/25/2014 15.5 15.7 15.49 15.63 765,297
04/24/2014 15.78 15.8 15.575 15.63 435,303
04/23/2014 15.71 15.825 15.61 15.76 732,019
04/22/2014 15.65 15.76 15.57 15.65 546,656
04/21/2014 15.72 15.79 15.575 15.66 301,150
04/17/2014 15.78 15.81 15.51 15.75 429,388
04/16/2014 15.72 15.78 15.54 15.75 822,349
04/15/2014 15.74 15.78 15.5 15.61 1,233,755
04/14/2014 15.49 15.74 15.39 15.59 968,801
04/11/2014 15.51 15.58 15.16 15.38 740,249
04/10/2014 15.35 15.68 15.25 15.53 594,050
04/09/2014 15.23 15.35 15.23 15.32 515,508
04/08/2014 15.24 15.38 15.2 15.27 954,149
04/07/2014 15.15 15.24 15.14 15.19 1,052,944
04/04/2014 15.14 15.24 15.1 15.21 1,867,522
04/03/2014 15.06 15.23 14.99 15.11 1,751,154
04/02/2014 15.01 15.09 14.85 15 1,917,308
04/01/2014 14.98 15.16 14.87 15 1,405,931
03/31/2014 15.02 15.02 14.86 14.98 1,327,294
03/28/2014 14.95 15.05 14.89 14.99 693,871
03/27/2014 14.84 15.005 14.77 14.93 540,801
03/26/2014 15 15.07 14.8 14.9 904,026
03/25/2014 15.1 15.2 14.89 15.03 747,458
03/24/2014 15.01 15.24 14.99 15.09 606,195
03/21/2014 15.04 15.24 15 15.17 1,228,961
03/20/2014 15 15.1 14.9 15.04 652,482
03/19/2014 15.16 15.265 14.97 15.06 1,350,115
03/18/2014 15.14 15.26 15.08 15.21 1,107,706
03/17/2014 15.01 15.24 14.89 15.16 758,287
03/14/2014 14.9 15.25 14.73 14.92 2,607,503
03/13/2014 15.52 15.5856 15.07 15.23 770,594
03/12/2014 15.2 15.68 15.12 15.45 1,567,477
03/11/2014 15.78 15.8 15.11 15.21 1,291,890
03/10/2014 15.6 15.92 15.3 15.85 1,266,185
03/07/2014 15 15.8 14.98 15.62 2,312,181
03/06/2014 15 15.19 14.94 15.08 848,996
03/05/2014 15.1 15.27 14.88 15.01 722,697
03/04/2014 14.98 15.26 14.9601 15.07 621,499
03/03/2014 14.8 15.12 14.76 14.91 644,332
02/28/2014 14.71 15 14.62 14.85 772,061
02/27/2014 14.73 15.25 14.6 14.71 962,023
02/26/2014 14.81 15.48 14.74 14.8 4,069,397
02/25/2014 14.76 15.04 14.73 14.83 1,135,041
02/24/2014 14.5 14.95 14.49 14.69 1,000,258
02/21/2014 14.54 14.7999 14.39 14.47 618,286
02/20/2014 14.47 14.89 14.23 14.55 1,206,879
02/19/2014 14.1 14.28 13.98 14.11 643,638
02/18/2014 14.74 14.83 14.1 14.19 1,338,349
02/14/2014 14.03 15.5 14.03 14.74 2,970,144
02/13/2014 13.41 13.77 13.31 13.72 665,267
02/12/2014 13.24 13.5 13.12 13.42 557,409
02/11/2014 13.28 13.31 13.16 13.25 620,006
02/10/2014 13.21 13.36 13.15 13.25 478,073
02/07/2014 13.53 13.63 13.19 13.25 542,674
02/06/2014 13.72 13.77 13.32 13.51 849,798
02/05/2014 13.44 13.44 12.83 13.36 1,112,124
02/04/2014 14.3 14.439 12.96 13.42 1,906,916
02/03/2014 13.45 13.83 13.13 13.29 1,217,788
01/31/2014 13.42 13.67 13.3502 13.49 803,259
01/30/2014 13.41 13.74 13.38 13.5 628,569
01/29/2014 13.71 13.79 13.395 13.41 1,052,957
01/28/2014 13.77 14.01 13.587 13.89 1,122,897
01/27/2014 13.85 14.355 13.4801 13.58 1,417,228
01/24/2014 14.43 14.49 13.6 13.91 1,269,780
01/23/2014 14.2 14.525 13.67 14.47 1,578,968
01/22/2014 14.24 14.47 14.02 14.42 1,114,714
01/21/2014 14.67 14.7399 14.28 14.41 1,237,501
01/17/2014 14.92 14.97 14.6 14.71 1,497,765
01/16/2014 15.22 15.56 15.13 15.43 672,735
01/15/2014 15.07 15.35 15.01 15.3 435,030
01/14/2014 15.1 15.23 15 15.14 353,904
01/13/2014 15.07 15.23 14.97 15.03 457,430
01/10/2014 15.17 15.2 14.98 15.16 259,359
01/09/2014 15.18 15.3 14.9883 15.16 573,148
01/08/2014 15.11 15.25 14.86 15.1 694,508
01/07/2014 15.06 15.34 14.94 15.19 498,721
01/06/2014 15.68 15.69 15.05 15.2 839,349
01/03/2014 15.54 15.78 15.51 15.58 465,133
01/02/2014 15.27 15.62 15.16 15.57 783,829
12/31/2013 15.42 15.585 15.25 15.25 481,750
12/30/2013 15.42 15.51 15.13 15.41 568,912
12/27/2013 15.2 15.57 15.1 15.49 1,028,993
12/26/2013 15.08 15.21 14.97 14.99 280,144
12/24/2013 14.99 15.25 14.97 15.02 307,360
12/23/2013 15.21 15.24 14.8 15.06 1,639,120
12/20/2013 15.15 15.24 14.95 15.11 725,670
12/19/2013 15.05 15.2 15 15.18 366,526
12/18/2013 15.05 15.16 14.99 15.09 425,924
12/17/2013 15.14 15.27 15.04 15.06 419,657
12/16/2013 15.3 15.37 15.01 15.17 1,235,678
12/13/2013 15.15 15.26 14.81 15.25 1,607,398
12/12/2013 15.47 15.65 15.46 15.63 342,582
12/11/2013 15.5 15.73 15.42 15.55 651,961
12/10/2013 15.66 15.7 15.38 15.53 659,314
12/09/2013 15.6 15.73 15.33 15.69 576,691
12/06/2013 16.11 16.11 15.392 15.57 842,215
12/05/2013 16 16.11 16 16.05 211,101
12/04/2013 16.21 16.21 15.84 16.06 312,064
12/03/2013 16.04 16.37 15.88 16.2 672,202
12/02/2013 16.38 16.48 16.05 16.12 516,707
11/29/2013 16.21 16.68 16.2 16.42 459,767
11/27/2013 16.24 16.63 16.23 16.52 420,470
11/26/2013 16.25 16.39 16.1 16.19 463,375
11/25/2013 16.11 16.25 16.061 16.19 312,711
11/22/2013 15.95 16.12 15.79 16.09 510,166
11/21/2013 15.45 16.13 15.41 15.9 654,315
11/20/2013 15.65 15.88 15.3 15.41 763,287
11/19/2013 15.41 15.66 15.41 15.54 463,515
11/18/2013 15.71 15.84 15.44 15.49 1,511,644
11/15/2013 15.5 15.98 15.36 15.73 2,026,181
11/14/2013 15.47 15.65 15.26 15.63 629,682
11/13/2013 15.21 15.48 15.06 15.44 665,202
11/12/2013 15.26 15.28 15 15.26 582,010
11/11/2013 15.03 15.26 14.95 15.22 574,976
11/08/2013 15.06 15.22 14.81 14.99 1,731,376
11/07/2013 15.37 16.2 14.63 15.11 2,337,286
11/06/2013 15.38 15.48 15.21 15.4 1,167,534
11/05/2013 15.35 15.44 15.04 15.28 746,286
11/04/2013 15.49 15.69 15.24 15.41 926,506
11/01/2013 15.35 15.555 15.15 15.51 509,194
10/31/2013 15.75 15.88 15.13 15.38 994,589
10/30/2013 15.8 15.92 15.68 15.75 776,428
10/29/2013 15.84 15.96 15.67 15.72 646,368
10/28/2013 15.9 16 15.5175 15.85 1,616,292
10/25/2013 15.9 16 15.65 15.95 889,703
10/24/2013 16.07 16.2401 15.63 15.96 735,737
10/23/2013 16.11 16.26 15.98 16.11 320,110
10/22/2013 16.29 16.53 16.06 16.09 644,412
10/21/2013 16.32 16.5 16.15 16.31 520,495
10/18/2013 16.29 16.41 16.11 16.29 593,049
10/17/2013 16.14 16.2 16 16.15 326,421
10/16/2013 16 16.27 15.97 16.16 829,657
10/15/2013 16.17 16.39 15.93 16 1,126,880
10/14/2013 16.31 16.52 16.14 16.3 542,747
10/11/2013 16.03 16.45 16.03 16.36 2,727,067
10/10/2013 15.89 16.15 15.86 15.99 835,421
10/09/2013 15.65 15.83 15.35 15.8 479,325
10/08/2013 15.91 16.05 15.86 15.92 1,009,368
10/07/2013 16.01 16.05 15.67 16 1,069,864
10/04/2013 16.1 16.12 15.92 16 604,888
10/03/2013 16.2 16.2 15.9 16.02 1,609,802
10/02/2013 16.51 16.51 15.92 16.06 963,813
10/01/2013 16.3 16.38 15.82 16.03 1,016,480
09/30/2013 15.89 16.45 15.82 16.21 4,901,042
09/27/2013 15.55 15.99 15.39 15.98 864,749
09/26/2013 15.44 15.85 15.39 15.62 463,020
09/25/2013 15.65 15.77 15.37 15.51 267,211
09/24/2013 15.64 15.75 14.46 15.64 2,822,554
09/23/2013 15.75 15.95 15.51 15.73 1,582,159
09/20/2013 15.68 15.85 15.46 15.85 968,627
09/19/2013 15.56 15.81 15.36 15.74 2,296,557
09/18/2013 15.21 15.59 15.21 15.56 2,002,920
09/17/2013 16.25 16.4767 14.99 15.64 4,292,846
09/16/2013 15.94 16.34 15.82 16.25 1,172,886
09/13/2013 15.48 15.92 15.47 15.87 1,190,932
09/12/2013 15.45 15.49 15.35 15.41 691,608
09/11/2013 15.39 15.5 15.28 15.43 669,497
09/10/2013 15.62 15.65 15.36 15.44 907,334
09/09/2013 15.75 15.81 15.43 15.56 491,554
09/06/2013 15.98 16.1299 15.73 15.8 285,973
09/05/2013 16.15 16.2 15.92 16.01 1,042,887
09/04/2013 16.15 16.225 16.02 16.21 228,359
09/03/2013 16.3 16.36 16.06 16.14 267,605
08/30/2013 15.97 16.35 15.85 16.3 421,981
08/29/2013 15.6 16.01 15.47 16.01 571,110
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?