Dark

COTY
COTY INC
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

4.66USD-3.216%(-0.16)8,329,244

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:57:30 AM EDT

4.78USD-0.830%(-0.04)229

After-hours

May 9, 2025 4:47:30 PM EDT

4.69USD+0.536%(+0.03)53,234

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.79	4.8850	4.6600	4.69	-2.697%	8,329,244	0.000%
2025-05-08	4.61	4.8900	4.5800	4.82	+5.470%	11,128,771	-2.697%
2025-05-07	4.70	4.8900	4.4600	4.57	-11.605%	18,425,707	+2.626%
2025-05-06	5.09	5.2200	5.0900	5.17	+0.194%	7,624,892	-9.284%
2025-05-05	5.15	5.2200	5.1200	5.16	-0.193%	5,568,969	-9.109%
2025-05-02	5.13	5.2200	5.0450	5.17	+2.988%	7,429,334	-9.284%
2025-05-01	5.05	5.0850	4.9500	5.02	-0.594%	6,433,001	-6.574%
2025-04-30	4.96	5.0600	4.9150	5.05	+0.598%	6,209,189	-7.129%
2025-04-29	4.95	5.0500	4.9301	5.02	+0.803%	4,174,927	-6.574%
2025-04-28	4.97	5.0500	4.9200	4.98	+0.201%	5,875,463	-5.823%
2025-04-25	5.03	5.0300	4.9200	4.97	-1.389%	5,509,734	-5.634%
2025-04-24	4.93	5.0400	4.8450	5.04	+2.231%	9,351,431	-6.944%
2025-04-23	5.00	5.1300	4.8650	4.93	+2.282%	7,753,934	-4.868%
2025-04-22	4.78	4.8400	4.7200	4.82	+0.837%	4,428,998	-2.697%
2025-04-21	4.69	4.7900	4.6250	4.78	+1.057%	4,231,626	-1.883%
2025-04-17	4.65	4.7400	4.5600	4.73	+1.285%	8,759,995	-0.846%
2025-04-16	4.74	4.7900	4.5700	4.67	-1.684%	8,543,201	+0.428%
2025-04-15	5.00	5.0400	4.6700	4.75	-8.478%	16,154,054	-1.263%
2025-04-14	5.28	5.3400	5.1200	5.19	-0.192%	8,187,807	-9.634%
2025-04-11	5.02	5.2000	4.9300	5.20	+1.167%	7,597,450	-9.808%
2025-04-10	5.22	5.2600	5.0250	5.14	-4.104%	8,915,465	-8.755%
2025-04-09	4.62	5.4200	4.6200	5.36	+14.286%	12,766,220	-12.500%
2025-04-08	5.11	5.1100	4.6100	4.69	-4.286%	10,823,771	0.000%
2025-04-07	4.86	5.0850	4.6700	4.90	-2.778%	13,760,150	-4.286%
2025-04-04	5.00	5.1200	4.7650	5.04	-3.263%	9,176,185	-6.944%
2025-04-03	5.54	5.5600	5.1900	5.21	-7.788%	8,774,974	-9.981%
2025-04-02	5.46	5.6500	5.4550	5.65	+2.355%	4,552,602	-16.991%
2025-04-01	5.50	5.5700	5.4300	5.52	+0.914%	5,051,572	-15.036%
2025-03-31	5.40	5.5000	5.3650	5.47	+0.367%	5,122,389	-14.260%
2025-03-28	5.51	5.5100	5.4000	5.45	-1.802%	5,267,018	-13.945%
2025-03-27	5.44	5.5600	5.4250	5.55	+1.648%	5,284,976	-15.495%
2025-03-26	5.45	5.4850	5.3600	5.46	-0.365%	6,466,974	-14.103%
2025-03-25	5.66	5.7000	5.4350	5.48	-1.083%	6,418,751	-14.416%
2025-03-24	5.57	5.6000	5.4900	5.54	-0.360%	5,469,829	-15.343%
2025-03-21	5.58	5.6000	5.4900	5.56	-1.243%	7,102,671	-15.647%
2025-03-20	5.77	5.7900	5.6200	5.63	+1.625%	6,413,802	-16.696%
2025-03-19	5.51	5.6300	5.5000	5.54	-0.180%	4,433,237	-15.343%
2025-03-18	5.60	5.6300	5.5000	5.55	-1.421%	4,273,163	-15.495%
2025-03-17	5.52	5.6600	5.4850	5.63	+2.178%	5,133,057	-16.696%
2025-03-14	5.51	5.5300	5.4100	5.51	+1.473%	4,620,873	-14.882%
2025-03-13	5.50	5.6400	5.3600	5.43	-1.630%	5,507,515	-13.628%
2025-03-12	5.61	5.6300	5.5000	5.52	-2.988%	6,381,426	-15.036%
2025-03-11	5.99	6.0250	5.6600	5.69	-5.482%	8,792,226	-17.575%
2025-03-10	5.86	6.1300	5.8600	6.02	+2.906%	8,077,449	-22.093%
2025-03-07	5.72	5.9000	5.6900	5.85	+1.563%	4,797,095	-19.829%
2025-03-06	5.65	5.8000	5.6350	5.76	+1.053%	4,597,146	-18.576%
2025-03-05	5.58	5.7500	5.5600	5.70	+3.261%	5,225,044	-17.719%
2025-03-04	5.41	5.6100	5.3500	5.52	+0.914%	8,115,104	-15.036%
2025-03-03	5.78	5.8400	5.4600	5.47	-3.866%	7,139,267	-14.260%
2025-02-28	5.71	5.7550	5.5700	5.69	-0.524%	11,360,691	-17.575%
2025-02-27	5.67	5.8300	5.6680	5.72	-0.867%	8,411,516	-18.007%
2025-02-26	5.96	5.9700	5.7600	5.77	-2.698%	10,689,164	-18.718%
2025-02-25	6.05	6.0750	5.8600	5.93	-1.002%	8,704,714	-20.911%
2025-02-24	5.70	6.0750	5.6750	5.99	+4.904%	12,878,533	-21.703%
2025-02-21	5.68	5.7500	5.6400	5.71	+1.062%	6,314,464	-17.863%
2025-02-20	5.51	5.7300	5.5100	5.65	+2.170%	12,268,666	-16.991%
2025-02-19	5.59	5.6400	5.4200	5.53	-2.124%	10,382,314	-15.190%
2025-02-18	5.58	5.6800	5.5100	5.65	+1.254%	8,785,843	-16.991%
2025-02-14	5.78	5.8400	5.5450	5.58	-2.957%	8,044,045	-15.950%
2025-02-13	5.72	5.7600	5.6400	5.75	+1.232%	10,071,298	-18.435%
2025-02-12	6.04	6.0600	5.6700	5.68	-7.492%	12,424,181	-17.430%
2025-02-11	7.00	7.1000	6.1300	6.14	-9.306%	16,097,930	-23.616%
2025-02-10	6.81	6.8300	6.6500	6.77	+0.148%	10,163,031	-30.724%
2025-02-07	6.79	6.8350	6.6800	6.76	-1.314%	5,468,417	-30.621%
2025-02-06	6.91	7.0400	6.8100	6.85	+0.884%	6,120,010	-31.533%
2025-02-05	6.96	7.0000	6.7500	6.79	-2.582%	6,080,743	-30.928%
2025-02-04	7.07	7.0700	6.8650	6.97	-1.831%	5,008,931	-32.712%
2025-02-03	7.15	7.1600	7.0050	7.10	-3.138%	5,137,546	-33.944%
2025-01-31	7.40	7.4650	7.3200	7.33	-2.005%	5,659,072	-36.016%
2025-01-30	7.33	7.5250	7.2700	7.48	+3.030%	4,599,010	-37.299%
2025-01-29	7.40	7.4600	7.2100	7.26	-1.359%	4,096,745	-35.399%
2025-01-28	7.54	7.5800	7.3500	7.36	-3.285%	3,867,270	-36.277%
2025-01-27	7.45	7.7100	7.4500	7.61	+2.148%	6,659,088	-38.371%
2025-01-24	7.45	7.5600	7.4000	7.45	+0.676%	5,440,281	-37.047%
2025-01-23	7.32	7.4200	7.2650	7.40	+0.135%	4,054,818	-36.622%
2025-01-22	7.36	7.4800	7.3300	7.39	+1.372%	6,797,822	-36.536%
2025-01-21	7.20	7.3400	7.0950	7.29	+2.101%	6,298,407	-35.665%
2025-01-17	7.24	7.2650	7.1300	7.14	-0.833%	3,153,258	-34.314%
2025-01-16	6.97	7.2900	6.9600	7.20	+4.197%	6,294,133	-34.861%
2025-01-15	6.93	7.0100	6.8700	6.91	+2.522%	6,485,312	-32.127%
2025-01-14	6.78	6.8350	6.6800	6.74	-0.443%	3,324,865	-30.415%
2025-01-13	6.64	6.8000	6.5900	6.77	+1.499%	5,328,917	-30.724%
2025-01-10	6.71	6.7500	6.6300	6.67	-2.056%	4,520,571	-29.685%
2025-01-08	6.85	6.9500	6.6900	6.81	-2.014%	5,136,641	-31.131%
2025-01-07	6.90	7.1600	6.8700	6.95	+1.608%	3,337,627	-32.518%
2025-01-06	6.92	7.0350	6.8400	6.84	+0.441%	6,028,326	-31.433%
2025-01-03	6.86	6.9300	6.7200	6.81	-0.729%	7,490,196	-31.131%
2025-01-02	7.02	7.0600	6.8350	6.86	-1.437%	4,132,647	-31.633%
2024-12-31	6.97	7.0200	6.9200	6.96	+0.578%	2,661,932	-32.615%
2024-12-30	6.94	6.9900	6.8000	6.92	-1.001%	2,977,698	-32.225%
2024-12-27	7.05	7.1200	6.9100	6.99	-1.410%	3,816,959	-32.904%
2024-12-26	7.00	7.1400	6.9700	7.09	+0.710%	3,401,186	-33.850%
2024-12-24	7.09	7.0900	6.9700	7.04	-0.424%	1,613,886	-33.381%
2024-12-23	7.00	7.0800	6.9450	7.07	+0.426%	3,128,740	-33.663%
2024-12-20	6.91	7.1800	6.8700	7.04	+0.571%	7,973,913	-33.381%
2024-12-19	7.00	7.1000	6.9382	7.00	+0.143%	3,448,448	-33.000%
2024-12-18	7.32	7.4100	6.9748	6.99	-4.508%	3,951,074	-32.904%
2024-12-17	7.43	7.5200	7.3000	7.32	-1.877%	3,490,896	-35.929%
2024-12-16	7.41	7.5700	7.3300	7.46	-0.533%	5,752,071	-37.131%
2024-12-13	7.43	7.5300	7.2800	7.50	+0.402%	3,639,636	-37.467%
2024-12-12	7.59	7.6300	7.4600	7.47	-1.969%	3,036,750	-37.216%
2024-12-11	7.78	7.8200	7.6000	7.62	-1.677%	4,464,323	-38.451%
2024-12-10	7.72	7.8400	7.5700	7.75	0.000%	5,283,198	-39.484%
2024-12-09	7.71	8.0400	7.6600	7.75	+1.840%	6,325,036	-39.484%
2024-12-06	7.83	8.0200	7.6050	7.61	-0.393%	5,005,232	-38.371%
2024-12-05	7.70	7.7499	7.5900	7.64	-0.391%	3,714,388	-38.613%
2024-12-04	7.49	7.7600	7.4700	7.67	+2.130%	3,777,133	-38.853%
2024-12-03	7.64	7.6450	7.4400	7.51	-1.830%	3,106,510	-37.550%
2024-12-02	7.40	7.6500	7.3000	7.65	+3.518%	5,249,858	-38.693%
2024-11-29	7.40	7.4150	7.3000	7.39	-0.270%	3,218,166	-36.536%
2024-11-27	7.46	7.5800	7.4000	7.41	0.000%	3,192,638	-36.707%
2024-11-26	7.51	7.5600	7.3250	7.41	-1.594%	5,543,537	-36.707%
2024-11-25	7.40	7.6500	7.3600	7.53	+2.869%	6,338,881	-37.716%
2024-11-22	7.21	7.3550	7.1900	7.32	+1.808%	4,763,314	-35.929%
2024-11-21	7.12	7.2100	7.0900	7.19	+0.700%	3,672,532	-34.771%
2024-11-20	7.05	7.1600	7.0250	7.14	+0.705%	4,023,201	-34.314%
2024-11-19	6.98	7.1300	6.9500	7.09	+0.283%	4,561,122	-33.850%
2024-11-18	7.15	7.1500	6.9300	7.07	-1.806%	5,407,265	-33.663%
2024-11-15	7.63	7.6300	7.1800	7.20	-5.138%	7,264,571	-34.861%
2024-11-14	7.42	7.6400	7.3650	7.59	+2.846%	5,754,829	-38.208%
2024-11-13	7.23	7.4800	7.1100	7.38	-1.205%	6,085,190	-36.450%
2024-11-12	7.30	7.4700	7.2800	7.47	+1.495%	5,874,151	-37.216%
2024-11-11	7.16	7.4700	7.1600	7.36	+2.793%	5,338,737	-36.277%
2024-11-08	7.13	7.3000	7.1000	7.16	-1.241%	6,537,674	-34.497%
2024-11-07	7.29	7.4400	7.0200	7.25	-2.423%	9,234,761	-35.310%
2024-11-06	7.60	7.6700	7.3800	7.43	-1.459%	11,156,692	-36.878%
2024-11-05	7.45	7.5950	7.3950	7.54	+0.937%	6,234,705	-37.798%
2024-11-04	7.55	7.6600	7.4300	7.47	-0.134%	6,586,610	-37.216%
2024-11-01	7.49	7.6350	7.4450	7.48	+0.538%	5,517,045	-37.299%
2024-10-31	7.49	7.5950	7.4100	7.44	-2.618%	7,975,724	-36.962%
2024-10-30	7.67	7.8800	7.6300	7.64	-1.419%	3,451,007	-38.613%
2024-10-29	7.63	7.7800	7.6200	7.75	+1.043%	4,185,190	-39.484%
2024-10-28	7.60	7.7600	7.5850	7.67	+1.321%	2,921,247	-38.853%
2024-10-25	7.56	7.6100	7.5200	7.57	0.000%	2,612,207	-38.045%
2024-10-24	7.62	7.7100	7.5300	7.57	-0.395%	2,868,605	-38.045%
2024-10-23	7.46	7.6100	7.4200	7.60	+1.604%	6,443,218	-38.289%
2024-10-22	7.56	7.6600	7.3450	7.48	-1.449%	6,453,095	-37.299%
2024-10-21	7.69	7.7800	7.5800	7.59	-1.429%	5,548,608	-38.208%
2024-10-18	7.80	7.8400	7.6600	7.70	-1.535%	6,389,060	-39.091%
2024-10-17	7.99	7.9900	7.7500	7.82	-2.128%	8,890,153	-40.026%
2024-10-16	8.20	8.2400	7.9800	7.99	-2.323%	6,541,940	-41.302%
2024-10-15	8.74	8.8000	7.9500	8.18	-10.796%	17,151,004	-42.665%
2024-10-14	9.17	9.2300	9.0900	9.17	-0.434%	4,502,072	-48.855%
2024-10-11	8.90	9.2600	8.9000	9.21	+3.483%	4,658,959	-49.077%
2024-10-10	8.99	9.0000	8.8650	8.90	-0.891%	4,348,334	-47.303%
2024-10-09	9.08	9.0950	8.9700	8.98	-1.535%	4,219,666	-47.773%
2024-10-08	9.28	9.3250	9.0600	9.12	-2.564%	3,251,058	-48.575%
2024-10-07	9.54	9.5600	9.2900	9.36	+4.116%	4,905,200	-49.893%
2024-10-04	9.06	9.1250	8.9500	8.99	+0.672%	2,112,413	-47.831%
2024-10-03	9.00	9.0200	8.8700	8.93	-1.760%	3,479,834	-47.480%
2024-10-02	9.23	9.3200	9.0800	9.09	-0.872%	2,858,836	-48.405%
2024-10-01	9.35	9.4300	9.1500	9.17	-2.343%	3,360,048	-48.855%
2024-09-30	9.53	9.5900	9.2750	9.39	-1.262%	4,215,602	-50.053%
2024-09-27	9.55	9.7000	9.4900	9.51	+0.316%	4,784,392	-50.683%
2024-09-26	9.20	9.5000	9.1700	9.48	+5.100%	5,233,852	-50.527%
2024-09-25	9.30	9.3200	9.0000	9.02	-2.906%	4,231,342	-48.004%
2024-09-24	9.37	9.4600	9.2650	9.29	0.000%	5,125,839	-49.516%
2024-09-23	9.15	9.3900	9.1500	9.29	+1.088%	2,974,635	-49.516%
2024-09-20	9.32	9.3300	9.1000	9.19	-2.130%	4,549,069	-48.966%
2024-09-19	9.46	9.5200	9.3400	9.39	+1.404%	2,580,533	-50.053%
2024-09-18	9.30	9.4450	9.1950	9.26	0.000%	3,027,650	-49.352%
2024-09-17	9.35	9.3500	9.2200	9.26	-0.430%	2,064,018	-49.352%
2024-09-16	9.15	9.3750	9.1500	9.30	+2.086%	2,855,490	-49.570%
2024-09-13	8.96	9.2000	8.9050	9.11	+2.130%	4,834,225	-48.518%
2024-09-12	8.88	8.9400	8.7600	8.92	+0.564%	2,206,288	-47.422%
2024-09-11	8.82	8.9000	8.6650	8.87	+0.453%	2,391,855	-47.125%
2024-09-10	9.01	9.0400	8.7800	8.83	-1.998%	3,472,335	-46.886%
2024-09-09	8.98	9.0900	8.8500	9.01	+0.222%	3,117,217	-47.947%
2024-09-06	9.15	9.2050	8.9600	8.99	-1.963%	2,851,009	-47.831%
2024-09-05	9.36	9.4050	9.1300	9.17	-2.030%	2,674,495	-48.855%
2024-09-04	9.39	9.4900	9.3000	9.36	-0.847%	3,094,977	-49.893%
2024-09-03	9.27	9.5500	9.2200	9.44	+0.640%	3,626,110	-50.318%
2024-08-30	9.28	9.3900	9.2150	9.38	+1.405%	3,721,262	-50.000%
2024-08-29	9.56	9.5800	9.2400	9.25	-2.426%	3,705,684	-49.297%
2024-08-28	9.52	9.5400	9.3300	9.48	-0.733%	3,763,782	-50.527%
2024-08-27	9.59	9.6400	9.4300	9.55	-1.139%	3,733,343	-50.890%
2024-08-26	9.96	9.9700	9.6200	9.66	-3.012%	3,278,773	-51.449%
2024-08-23	10.09	10.0900	9.8500	9.96	-0.599%	4,315,687	-52.912%
2024-08-22	10.15	10.3000	9.9700	10.02	-1.086%	4,918,213	-53.194%
2024-08-21	9.60	10.2000	9.5700	10.13	+6.296%	9,037,326	-53.702%
2024-08-20	9.51	9.5600	9.4300	9.53	-0.209%	6,377,538	-50.787%
2024-08-19	9.66	9.7050	9.5500	9.55	-0.831%	5,560,218	-50.890%
2024-08-16	9.38	9.6450	9.3700	9.63	+2.229%	4,617,384	-51.298%
2024-08-15	9.20	9.4980	9.1800	9.42	+4.088%	6,586,636	-50.212%
2024-08-14	9.14	9.1950	8.8800	9.05	-1.093%	5,277,367	-48.177%
2024-08-13	8.94	9.1800	8.8500	9.15	+3.273%	3,990,347	-48.743%
2024-08-12	9.09	9.1100	8.8300	8.86	-2.851%	5,804,192	-47.065%
2024-08-09	9.20	9.3200	9.1100	9.12	-2.041%	4,176,935	-48.575%
2024-08-08	9.20	9.3200	9.0900	9.31	+1.860%	5,166,521	-49.624%
2024-08-07	9.42	9.5300	9.1400	9.14	-1.615%	3,582,050	-48.687%
2024-08-06	9.22	9.4400	9.1700	9.29	+1.309%	3,462,544	-49.516%
2024-08-05	8.96	9.2350	8.7928	9.17	-2.860%	3,818,817	-48.855%
2024-08-02	9.52	9.5700	9.2600	9.44	-2.277%	3,724,081	-50.318%
2024-08-01	9.96	9.9800	9.5600	9.66	-2.915%	3,348,397	-51.449%
2024-07-31	9.85	10.1850	9.7700	9.95	+1.324%	3,252,354	-52.864%
2024-07-30	9.89	9.9300	9.6600	9.82	-1.505%	2,526,097	-52.240%
2024-07-29	9.87	10.1200	9.7900	9.97	+0.605%	3,262,007	-52.959%
2024-07-26	9.80	9.9100	9.7100	9.91	+2.270%	3,301,837	-52.674%
2024-07-25	9.59	9.7400	9.5600	9.69	+1.148%	3,863,752	-51.600%
2024-07-24	9.90	9.9400	9.4800	9.58	-3.719%	5,002,421	-51.044%
2024-07-23	9.90	10.0800	9.8600	9.95	-0.100%	2,398,492	-52.864%
2024-07-22	10.02	10.0300	9.8200	9.96	0.000%	2,876,395	-52.912%
2024-07-19	9.91	9.9700	9.8410	9.96	+0.201%	1,895,522	-52.912%
2024-07-18	10.12	10.1500	9.9300	9.94	-1.291%	4,376,442	-52.817%
2024-07-17	10.07	10.1500	10.0112	10.07	-0.592%	3,462,510	-53.426%
2024-07-16	10.29	10.3000	10.0900	10.13	-0.978%	2,698,448	-53.702%
2024-07-15	10.39	10.4550	10.1900	10.23	-2.011%	4,099,247	-54.154%
2024-07-12	10.19	10.5400	10.1900	10.44	+3.571%	4,256,974	-55.077%
2024-07-11	10.03	10.0900	9.9250	10.08	+2.128%	3,019,777	-53.472%
2024-07-10	9.85	9.9900	9.8500	9.87	-0.303%	1,939,093	-52.482%
2024-07-09	9.88	9.9650	9.8500	9.90	-0.602%	2,084,117	-52.626%
2024-07-08	9.88	10.0000	9.8300	9.96	+1.529%	2,278,653	-52.912%
2024-07-05	9.69	9.8500	9.6900	9.81	+0.822%	3,007,186	-52.192%
2024-07-03	9.78	9.8700	9.7200	9.73	-0.307%	1,027,426	-51.799%
2024-07-02	9.77	9.8200	9.6800	9.76	0.000%	3,351,655	-51.947%
2024-07-01	10.08	10.1550	9.7000	9.76	-2.595%	3,244,041	-51.947%
2024-06-28	10.08	10.0900	9.8050	10.02	-0.199%	4,052,028	-53.194%
2024-06-27	10.06	10.0700	9.8550	10.04	-0.496%	2,728,707	-53.287%
2024-06-26	9.97	10.1200	9.9400	10.09	+0.398%	1,898,934	-53.518%
2024-06-25	10.05	10.1400	10.0100	10.05	-0.790%	2,989,166	-53.333%
2024-06-24	9.94	10.1500	9.9100	10.13	+2.014%	3,206,635	-53.702%
2024-06-21	9.90	9.9700	9.8400	9.93	+0.608%	5,963,751	-52.769%
2024-06-20	9.75	9.8800	9.6900	9.87	+1.024%	3,725,154	-52.482%
2024-06-18	9.77	9.8500	9.7200	9.77	-0.408%	4,051,656	-51.996%
2024-06-17	9.80	9.9300	9.7200	9.81	-0.406%	4,016,513	-52.192%
2024-06-14	9.86	9.8850	9.7300	9.85	-1.104%	2,798,827	-52.386%
2024-06-13	10.02	10.0900	9.8400	9.96	-0.599%	3,491,596	-52.912%
2024-06-12	10.07	10.1000	9.9300	10.02	+1.417%	3,132,065	-53.194%
2024-06-11	9.77	9.9200	9.6950	9.88	+0.407%	3,206,679	-52.530%
2024-06-10	9.84	9.9100	9.7650	9.84	-1.796%	3,919,202	-52.337%
2024-06-07	10.08	10.2200	9.9800	10.02	-1.765%	2,669,958	-53.194%
2024-06-06	10.11	10.4150	10.0800	10.20	+0.890%	4,189,435	-54.020%
2024-06-05	10.08	10.1900	9.9850	10.11	+0.999%	3,003,769	-53.610%
2024-06-04	10.15	10.2050	9.9500	10.01	-1.863%	2,690,331	-53.147%
2024-06-03	10.43	10.4500	10.1350	10.20	-1.544%	3,091,808	-54.020%
2024-05-31	10.24	10.3900	10.1900	10.36	+1.668%	3,954,883	-54.730%
2024-05-30	10.25	10.2800	10.1410	10.19	-0.294%	2,770,855	-53.974%
2024-05-29	10.55	10.5900	10.1900	10.22	-4.575%	4,297,926	-54.110%
2024-05-28	10.55	10.8000	10.5150	10.71	+1.517%	5,538,389	-56.209%
2024-05-24	10.44	10.5550	10.3900	10.55	+1.248%	2,882,186	-55.545%
2024-05-23	10.36	10.6900	10.3100	10.42	+0.579%	3,506,367	-54.990%
2024-05-22	10.43	10.6900	10.3400	10.36	-1.239%	4,725,384	-54.730%
2024-05-21	10.49	10.5700	10.3900	10.49	+0.287%	4,148,055	-55.291%
2024-05-20	10.67	10.6750	10.4100	10.46	-1.876%	2,963,781	-55.163%
2024-05-17	10.97	10.9700	10.6400	10.66	-2.914%	3,030,585	-56.004%
2024-05-16	10.89	11.0100	10.8400	10.98	+1.198%	2,977,989	-57.286%
2024-05-15	11.04	11.0550	10.8100	10.85	-0.913%	3,147,416	-56.774%
2024-05-14	11.31	11.3100	10.8900	10.95	-1.970%	4,296,325	-57.169%
2024-05-13	11.24	11.4100	11.1000	11.17	0.000%	2,872,899	-58.013%
2024-05-10	11.18	11.3950	11.1050	11.17	-0.089%	2,435,754	-58.013%
2024-05-09	10.92	11.2900	10.9000	11.18	+2.663%	3,580,732	-58.050%
2024-05-08	11.15	11.1900	10.7550	10.89	-1.892%	5,512,449	-56.933%
2024-05-07	11.08	11.2850	10.6400	11.10	-3.478%	10,174,241	-57.748%
2024-05-06	11.65	11.7700	11.3750	11.50	-0.862%	4,497,019	-59.217%
2024-05-03	11.70	11.7600	11.4900	11.60	+0.259%	2,807,759	-59.569%
2024-05-02	11.46	11.6200	11.3200	11.57	+2.480%	3,092,315	-59.464%
2024-05-01	11.35	11.4450	11.1500	11.29	-1.311%	3,154,907	-58.459%
2024-04-30	11.46	11.5750	11.4200	11.44	-0.694%	2,111,757	-59.003%
2024-04-29	11.52	11.6200	11.3750	11.52	+0.524%	3,502,176	-59.288%
2024-04-26	11.45	11.5300	11.4200	11.46	+0.350%	1,906,981	-59.075%
2024-04-25	11.62	11.7000	11.3450	11.42	-2.393%	2,833,091	-58.932%
2024-04-24	11.56	11.8000	11.5000	11.70	+0.086%	4,521,449	-59.915%
2024-04-23	11.30	11.8050	11.3000	11.69	+3.635%	5,300,830	-59.880%
2024-04-22	11.08	11.4200	10.9700	11.28	+1.166%	6,669,215	-58.422%
2024-04-19	10.93	11.1700	10.9000	11.15	+0.996%	5,816,770	-57.937%
2024-04-18	10.67	11.1200	10.6700	11.04	+3.857%	5,859,312	-57.518%
2024-04-17	10.91	10.9500	10.6100	10.63	-1.847%	4,160,776	-55.880%
2024-04-16	10.57	10.9200	10.4800	10.83	+3.143%	4,844,552	-56.694%
2024-04-15	10.66	10.7500	10.4400	10.50	-0.095%	4,280,993	-55.333%
2024-04-12	10.95	11.0200	10.4100	10.51	-4.973%	5,141,132	-55.376%
2024-04-11	11.16	11.2000	10.9150	11.06	-0.807%	2,824,928	-57.595%
2024-04-10	11.08	11.2200	11.0400	11.15	-1.589%	3,316,321	-57.937%
2024-04-09	11.28	11.3400	11.1250	11.33	+1.614%	3,550,702	-58.605%
2024-04-08	11.11	11.2600	11.1000	11.15	+1.088%	2,620,754	-57.937%
2024-04-05	11.00	11.0800	10.9200	11.03	-0.271%	3,818,507	-57.480%
2024-04-04	11.00	11.3900	10.9550	11.06	+1.561%	6,331,877	-57.595%
2024-04-03	11.38	11.3800	10.8400	10.89	-6.282%	7,309,176	-56.933%
2024-04-02	11.76	11.8300	11.4000	11.62	-2.271%	4,014,707	-59.639%
2024-04-01	11.88	11.9100	11.6100	11.89	-0.585%	2,706,899	-60.555%
2024-03-28	11.88	11.9900	11.7017	11.96	+1.184%	3,561,449	-60.786%
2024-03-27	11.73	11.8500	11.5600	11.82	+1.459%	4,220,590	-60.321%
2024-03-26	11.72	11.8200	11.6200	11.65	+0.604%	2,689,975	-59.742%
2024-03-25	11.76	11.8800	11.5700	11.58	-1.698%	1,945,580	-59.499%
2024-03-22	11.88	11.9700	11.7100	11.78	-1.092%	2,998,912	-60.187%
2024-03-21	12.10	12.3100	11.8950	11.91	-1.080%	2,649,694	-60.621%
2024-03-20	11.91	12.1300	11.8700	12.04	+1.007%	2,473,360	-61.047%
2024-03-19	12.03	12.1500	11.8400	11.92	-1.406%	3,246,345	-60.654%
2024-03-18	12.33	12.5300	12.0800	12.09	-2.026%	3,749,579	-61.208%
2024-03-15	12.21	12.4400	12.1800	12.34	+0.081%	5,256,441	-61.994%
2024-03-14	12.60	12.6200	12.2400	12.33	-2.220%	1,996,980	-61.963%
2024-03-13	12.61	12.7950	12.5800	12.61	0.000%	1,822,249	-62.807%
2024-03-12	12.72	12.7200	12.4800	12.61	-0.552%	1,816,813	-62.807%
2024-03-11	12.62	12.7700	12.5700	12.68	-0.393%	2,879,506	-63.013%
2024-03-08	12.74	12.9900	12.7000	12.73	+0.474%	2,876,765	-63.158%
2024-03-07	12.81	12.8900	12.6300	12.67	-0.627%	2,902,419	-62.983%
2024-03-06	12.67	12.8500	12.5900	12.75	+1.351%	3,277,040	-63.216%
2024-03-05	12.33	12.8200	12.3300	12.58	+0.882%	2,849,111	-62.719%
2024-03-04	12.67	12.8100	12.4400	12.47	-1.579%	2,509,853	-62.390%
2024-03-01	12.53	12.6900	12.2900	12.67	+0.876%	3,748,608	-62.983%
2024-02-29	12.92	12.9800	12.5050	12.56	-2.560%	4,598,690	-62.659%
2024-02-28	13.13	13.2100	12.8400	12.89	-2.790%	3,815,350	-63.615%
2024-02-27	13.20	13.3000	13.0500	13.26	+0.760%	3,863,088	-64.630%
2024-02-26	13.11	13.2900	13.0800	13.16	+0.458%	4,137,305	-64.362%
2024-02-23	12.97	13.1700	12.9100	13.10	+1.002%	3,861,916	-64.198%
2024-02-22	13.04	13.1480	12.8700	12.97	+2.611%	5,517,118	-63.840%
2024-02-21	12.15	12.7300	12.1400	12.64	+3.862%	8,850,612	-62.896%
2024-02-20	11.85	12.2100	11.8100	12.17	+2.269%	5,248,918	-61.463%
2024-02-16	11.90	12.0600	11.8100	11.90	-0.502%	2,680,110	-60.588%
2024-02-15	11.72	11.9800	11.7000	11.96	+2.926%	3,972,839	-60.786%
2024-02-14	11.50	11.6450	11.3400	11.62	+2.019%	3,742,140	-59.639%
2024-02-13	11.50	11.6200	11.3700	11.39	-3.719%	4,442,924	-58.824%
2024-02-12	11.55	11.9200	11.5300	11.83	+1.807%	7,166,349	-60.355%
2024-02-09	11.98	12.0300	11.4601	11.62	-2.189%	7,567,165	-59.639%
2024-02-08	12.48	12.8500	11.5900	11.88	-2.463%	11,353,351	-60.522%
2024-02-07	12.32	12.3500	12.0100	12.18	-0.733%	7,460,044	-61.494%
2024-02-06	12.21	12.3500	12.1300	12.27	+0.327%	3,639,682	-61.777%
2024-02-05	12.40	12.4700	12.0400	12.23	+1.074%	3,519,322	-61.652%
2024-02-02	12.06	12.1500	11.9300	12.10	-1.144%	3,191,107	-61.240%
2024-02-01	12.19	12.3650	12.0250	12.24	+1.325%	3,116,527	-61.683%
2024-01-31	12.27	12.3550	12.0600	12.08	-1.548%	2,613,465	-61.175%
2024-01-30	12.27	12.3400	12.1900	12.27	-0.728%	2,461,869	-61.777%
2024-01-29	12.15	12.3750	12.1000	12.36	+1.645%	2,147,983	-62.055%
2024-01-26	12.15	12.3200	12.1350	12.16	+1.081%	2,350,520	-61.431%
2024-01-25	12.09	12.1700	12.0000	12.03	+0.417%	2,259,398	-61.014%
2024-01-24	12.43	12.5300	11.9700	11.98	-2.681%	4,011,892	-60.851%
2024-01-23	12.50	12.5700	12.2400	12.31	-0.243%	3,107,881	-61.901%
2024-01-22	12.17	12.3550	12.1100	12.34	+1.983%	2,665,816	-61.994%
2024-01-19	12.08	12.1250	11.9450	12.10	0.000%	2,948,728	-61.240%
2024-01-18	12.15	12.1750	11.8300	12.10	+0.332%	2,862,904	-61.240%
2024-01-17	11.88	12.0900	11.8600	12.06	+0.083%	3,418,137	-61.111%
2024-01-16	12.11	12.2200	11.9400	12.05	-1.552%	3,665,685	-61.079%
2024-01-12	12.34	12.5150	12.1500	12.24	-0.082%	8,312,952	-61.683%
2024-01-11	12.21	12.2950	11.9400	12.25	+0.410%	2,828,939	-61.714%
2024-01-10	12.07	12.2500	12.0350	12.20	+1.077%	2,159,540	-61.557%
2024-01-09	11.87	12.1400	11.8500	12.07	+0.835%	2,911,132	-61.143%
2024-01-08	11.54	12.0050	11.5400	11.97	+3.906%	4,974,968	-60.819%
2024-01-05	11.42	11.6700	11.3900	11.52	-0.173%	5,515,547	-59.288%
2024-01-04	11.50	11.6600	11.4350	11.54	-0.087%	3,829,548	-59.359%
2024-01-03	12.08	12.1000	11.5150	11.55	-5.483%	4,634,204	-59.394%
2024-01-02	12.26	12.2700	12.0700	12.22	-1.610%	3,765,102	-61.620%
2023-12-29	12.46	12.5400	12.4000	12.42	-0.799%	2,466,899	-62.238%
2023-12-28	12.43	12.5600	12.4300	12.52	+0.724%	2,580,822	-62.540%
2023-12-27	12.49	12.5100	12.3700	12.43	-0.321%	2,875,381	-62.269%
2023-12-26	12.47	12.5200	12.4000	12.47	+0.161%	3,238,065	-62.390%
2023-12-22	12.47	12.5400	12.3650	12.45	-0.240%	2,284,918	-62.329%
2023-12-21	12.48	12.5700	12.3600	12.48	+1.546%	2,864,629	-62.420%
2023-12-20	12.57	12.6100	12.2814	12.29	-2.923%	4,822,491	-61.839%
2023-12-19	12.60	12.7900	12.6000	12.66	+0.796%	3,308,347	-62.954%
2023-12-18	12.56	12.6650	12.4800	12.56	+0.319%	3,170,808	-62.659%
2023-12-15	12.67	12.7000	12.4350	12.52	-0.949%	13,825,963	-62.540%
2023-12-14	12.14	12.7400	12.1400	12.64	+3.692%	9,038,253	-62.896%
2023-12-13	11.86	12.2350	11.7900	12.19	+2.351%	4,704,468	-61.526%
2023-12-12	11.80	11.9700	11.7800	11.91	+1.104%	8,828,196	-60.621%
2023-12-11	11.69	11.8200	11.6000	11.78	+1.377%	2,646,048	-60.187%
2023-12-08	11.62	11.7850	11.5900	11.62	-0.343%	3,307,371	-59.639%
2023-12-07	11.54	11.6800	11.5250	11.66	+0.952%	2,853,800	-59.777%
2023-12-06	11.59	11.8400	11.5100	11.55	+0.260%	3,088,464	-59.394%
2023-12-05	11.73	11.8200	11.4900	11.52	-2.867%	4,213,455	-59.288%
2023-12-04	11.52	11.8750	11.4800	11.86	+2.418%	5,173,122	-60.455%
2023-12-01	11.41	11.6050	11.3300	11.58	+1.579%	4,145,780	-59.499%
2023-11-30	11.38	11.5000	11.1700	11.40	+0.529%	4,904,094	-58.860%
2023-11-29	11.34	11.4850	11.3400	11.34	+0.265%	3,465,038	-58.642%
2023-11-28	11.18	11.5050	11.1800	11.31	+0.712%	4,349,318	-58.532%
2023-11-27	11.33	11.4000	11.2050	11.23	-1.144%	3,960,390	-58.237%
2023-11-24	11.05	11.3600	11.0500	11.36	+2.899%	2,484,519	-58.715%
2023-11-22	10.95	11.1600	10.9300	11.04	+1.657%	3,798,338	-57.518%
2023-11-21	10.84	10.9800	10.8400	10.86	-0.640%	4,137,513	-56.814%
2023-11-20	11.06	11.0700	10.8500	10.93	-1.175%	4,965,727	-57.091%
2023-11-17	10.94	11.1600	10.8300	11.06	+2.218%	4,581,524	-57.595%
2023-11-16	10.64	10.9450	10.6100	10.82	-0.092%	4,692,604	-56.654%

document.getElementById("cKqJmT").onerror = function(){this.style.display='none';}; .dark-mode .Pv4LdH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pv4LdH{ color: #333333; background-color: white; border: 2px solid #333333; }COTYCOTY INCstock NYSE

COTY
COTY INC
stock NYSE