Coty Inc. Historical Stock Prices

COTY 
$24.21
*  
0.06
0.25%
Get COTY Alerts
*Delayed - data as of Apr. 1, 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: 1 Year, From 01-APR-2014 TO 01-APR-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  24.26  24.368  23.95  24.21 829,362
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
03/30/2015 24.36 24.57 24.1 24.18 830,349
03/27/2015 23.93 24.46 23.81 24.32 1,189,444
03/26/2015 23.86 24 23.39 23.96 1,761,188
03/25/2015 24.56 24.64 24.32 24.37 931,634
03/24/2015 24.37 24.71 24.36 24.48 841,426
03/23/2015 23.64 24.5 23.57 24.42 1,018,630
03/20/2015 23.11 23.68 23.09 23.64 1,055,686
03/19/2015 23.25 23.32 22.95 23.13 636,007
03/18/2015 23.02 23.52 22.86 23.24 1,023,750
03/17/2015 22.25 22.97 22.25 22.96 989,442
03/16/2015 22.28 22.43 22.1 22.39 1,054,469
03/13/2015 22.39 22.39 22.02 22.28 610,189
03/12/2015 22.18 22.51 22.09 22.48 714,316
03/11/2015 22.18 22.21 21.7 22.02 848,186
03/10/2015 22.97 22.97 22.175 22.18 1,083,804
03/09/2015 22.59 23.21 22.59 23.16 711,937
03/06/2015 23.05 23.18 22.43 22.55 631,323
03/05/2015 22.9 23.15 22.76 23.06 976,940
03/04/2015 22.72 22.97 22.64 22.69 796,839
03/03/2015 23.07 23.07 22.67 22.74 850,782
03/02/2015 22.64 23.12 22.46 23.04 1,039,168
02/27/2015 22.2 22.64 22.114 22.6 559,885
02/26/2015 22.35 22.52 22.04 22.18 411,305
02/25/2015 22.29 22.45 22.26 22.41 276,509
02/24/2015 22.5 22.6 22.24 22.31 618,471
02/23/2015 22.29 22.54 22.2 22.45 957,314
02/20/2015 22.1 22.29 21.99 22.23 559,304
02/19/2015 22.33 22.41 22.05 22.08 411,352
02/18/2015 22.35 22.41 22.24 22.3 409,992
02/17/2015 22.13 22.45 22.06 22.29 870,359
02/13/2015 22 22.3 21.96 22.03 887,425
02/12/2015 21.92 22.34 21.92 22.03 877,740
02/11/2015 21.96 22.05 21.88 21.95 992,999
02/10/2015 22.18 22.25 21.93 21.94 2,384,467
02/09/2015 21.91 22.43 21.85 22.15 2,765,670
02/06/2015 21.56 22 21.43 21.88 3,229,325
02/05/2015 19.48 21.4 19.02 21.24 4,452,698
02/04/2015 19.59 19.75 18.92 18.93 1,959,408
02/03/2015 19.15 19.6 19.15 19.6 1,075,093
02/02/2015 19.02 19.21 18.85 19.21 1,486,950
01/30/2015 19.18 19.38 18.94 19.02 1,781,649
01/29/2015 18.75 19.38 18.75 19.32 1,443,799
01/28/2015 18.64 19.07 18.52 18.72 991,033
01/27/2015 19.14 19.31 19.05 19.1 1,120,591
01/26/2015 18.97 19.53 18.95 19.35 1,083,736
01/23/2015 19.08 19.21 18.87 18.95 697,844
01/22/2015 19.25 19.33 18.86 19.13 1,001,735
01/21/2015 18.72 18.99 18.61 18.78 649,233
01/20/2015 18.67 18.81 18.33 18.72 973,211
01/16/2015 18.95 19.06 18.54 18.71 1,002,258
01/15/2015 18.91 19.14 18.81 18.93 807,455
01/14/2015 18.79 18.98 18.58 18.91 1,087,944
01/13/2015 19.44 19.55 18.74 19.02 1,896,936
01/12/2015 19.89 19.942 19.12 19.32 1,250,393
01/09/2015 20.46 20.498 19.76 19.86 1,098,070
01/08/2015 20.33 20.66 20.18 20.46 679,185
01/07/2015 20.27 20.47 20.15 20.29 1,191,318
01/06/2015 20.4 20.46 20.1 20.22 1,880,436
01/05/2015 20.4 20.66 20.27 20.37 735,573
01/02/2015 20.76 21.06 20.36 20.43 686,001
12/31/2014 20.89 20.99 20.66 20.66 373,944
12/30/2014 20.84 21 20.81 20.84 482,418
12/29/2014 20.86 20.98 20.49 20.88 504,054
12/26/2014 20.75 20.97 20.73 20.88 480,465
12/24/2014 20.29 20.78 20.29 20.67 480,931
12/23/2014 20.08 20.41 20.08 20.27 649,213
12/22/2014 20.04 20.21 19.95 20.06 565,004
12/19/2014 20.11 20.26 19.83 20.05 1,214,543
12/18/2014 19.78 20.06 19.73 20.04 1,423,258
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
09/16/2014 17.43 17.44 17.2 17.23 629,688
09/15/2014 17.43 17.52 17.36 17.38 805,382
09/12/2014 17.51 17.69 17.38 17.56 866,273
09/11/2014 17.26 17.56 17.12 17.56 886,272
09/10/2014 17.18 17.37 17.06 17.32 754,525
09/09/2014 17.16 17.33 17.09 17.15 924,800
09/08/2014 16.81 17.36 16.68 17.26 1,047,737
09/05/2014 17.17 17.35 17 17.3 674,064
09/04/2014 17.27 17.29 17.1 17.19 326,647
09/03/2014 17.25 17.38 17.18 17.22 512,622
09/02/2014 17.19 17.36 17 17.22 2,161,399
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
*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?