Dark

COTY
COTY INC
stock NYSE

At Close

Jul 13, 2026 3:59:59 PM EDT

2.24USD0.000%(0.00)7,898,834

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 13, 2026 9:23:30 AM EDT

2.30USD+2.665%(+0.06)3,751

After-hours

Jul 13, 2026 4:10:30 PM EDT

2.24USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	2.2300	2.3300	2.2000	2.2400	0.000%	7,898,834	0.000%
2026-07-10	2.1700	2.2800	2.1450	2.2400	+5.164%	7,479,513	0.000%
2026-07-09	2.1000	2.1650	2.0800	2.1300	-0.467%	9,623,601	+5.164%
2026-07-08	2.2400	2.2400	2.1200	2.1400	-4.036%	9,602,916	+4.673%
2026-07-07	2.2600	2.3500	2.2200	2.2300	-0.889%	7,880,941	+0.448%
2026-07-06	2.2900	2.3150	2.1250	2.2500	-2.174%	12,873,450	-0.444%
2026-07-02	2.3000	2.4000	2.2900	2.3000	+0.877%	16,109,900	-2.609%
2026-07-01	2.1300	2.3100	2.1200	2.2800	+5.556%	17,466,751	-1.754%
2026-06-30	1.9500	2.2000	1.9450	2.1600	+10.204%	26,111,737	+3.704%
2026-06-29	1.9300	1.9800	1.8200	1.9600	+2.083%	16,130,097	+14.286%
2026-06-26	1.8800	1.9400	1.8700	1.9200	+2.128%	59,871,776	+16.667%
2026-06-25	1.9300	1.9950	1.8700	1.8800	-3.590%	15,463,997	+19.149%
2026-06-24	1.9800	2.0300	1.9300	1.9500	-0.510%	10,279,629	+14.872%
2026-06-23	1.8900	1.9800	1.8800	1.9600	+2.618%	14,118,114	+14.286%
2026-06-22	1.9500	1.9550	1.8801	1.9100	-2.051%	16,021,584	+17.277%
2026-06-18	1.9100	1.9592	1.8900	1.9500	+2.632%	73,242,329	+14.872%
2026-06-17	2.0600	2.0800	1.9000	1.9000	-8.213%	11,608,464	+17.895%
2026-06-16	2.0400	2.0952	2.0300	2.0700	+0.976%	9,597,172	+8.213%
2026-06-15	2.1000	2.1350	2.0300	2.0500	-0.966%	7,166,767	+9.268%
2026-06-12	2.0500	2.1000	2.0300	2.0700	+1.970%	8,215,364	+8.213%
2026-06-11	1.9900	2.0500	1.9500	2.0300	+2.010%	8,654,207	+10.345%
2026-06-10	2.0100	2.0500	1.9801	1.9900	-0.995%	9,290,351	+12.563%
2026-06-09	1.9600	2.0650	1.9600	2.0100	+3.608%	8,650,285	+11.443%
2026-06-08	1.9900	2.0267	1.9250	1.9400	-1.020%	8,684,841	+15.464%
2026-06-05	1.8700	1.9750	1.8650	1.9600	+5.946%	12,355,290	+14.286%
2026-06-04	1.9400	1.9600	1.8400	1.8500	-2.632%	12,101,792	+21.081%
2026-06-03	1.9800	2.0050	1.9000	1.9000	-5.000%	7,857,586	+17.895%
2026-06-02	2.0500	2.0800	2.0000	2.0000	-2.913%	6,737,226	+12.000%
2026-06-01	2.1300	2.1300	2.0300	2.0600	-3.286%	8,307,554	+8.738%
2026-05-29	2.1900	2.2750	2.1200	2.1300	-4.484%	6,967,259	+5.164%
2026-05-28	2.1400	2.2700	2.0900	2.2300	+3.721%	7,759,871	+0.448%
2026-05-27	2.0700	2.2000	2.0450	2.1500	+5.911%	7,080,456	+4.186%
2026-05-26	2.0300	2.0869	1.9900	2.0300	0.000%	7,829,514	+10.345%
2026-05-22	2.0100	2.1200	2.0000	2.0300	+2.525%	7,372,379	+10.345%
2026-05-21	1.9400	2.0000	1.8900	1.9800	+1.538%	7,354,629	+13.131%
2026-05-20	1.9600	1.9700	1.9150	1.9500	+1.036%	7,518,005	+14.872%
2026-05-19	2.0000	2.0390	1.9200	1.9300	-3.980%	9,187,884	+16.062%
2026-05-18	2.0600	2.1000	1.9900	2.0100	-2.427%	8,268,296	+11.443%
2026-05-15	2.1300	2.1500	2.0500	2.0600	-3.286%	7,098,141	+8.738%
2026-05-14	2.1800	2.2350	2.1200	2.1300	-3.182%	6,652,960	+5.164%
2026-05-13	2.2800	2.2900	2.1800	2.2000	-3.509%	8,532,062	+1.818%
2026-05-12	2.3100	2.3451	2.2500	2.2800	-2.146%	6,403,347	-1.754%
2026-05-11	2.4700	2.4850	2.3200	2.3300	-5.668%	7,581,078	-3.863%
2026-05-08	2.5000	2.5200	2.4400	2.4700	-1.200%	5,950,281	-9.312%
2026-05-07	2.6500	2.7050	2.4500	2.5000	-5.660%	11,078,957	-10.400%
2026-05-06	2.4800	2.6750	2.3700	2.6500	+3.516%	18,099,896	-15.472%
2026-05-05	2.4000	2.5800	2.3700	2.5600	+5.785%	13,954,053	-12.500%
2026-05-04	2.4900	2.5200	2.4000	2.4200	-2.024%	9,642,621	-7.438%
2026-05-01	2.4900	2.5600	2.4600	2.4700	+0.407%	8,786,713	-9.312%
2026-04-30	2.3600	2.4800	2.3550	2.4600	+3.797%	6,840,432	-8.943%
2026-04-29	2.4300	2.4600	2.3600	2.3700	-3.265%	5,695,596	-5.485%
2026-04-28	2.4200	2.4900	2.3900	2.4500	+2.083%	7,204,164	-8.571%
2026-04-27	2.4100	2.4400	2.3650	2.4000	-0.826%	6,521,942	-6.667%
2026-04-24	2.3400	2.4500	2.3350	2.4200	+3.419%	6,768,571	-7.438%
2026-04-23	2.3000	2.3800	2.2700	2.3400	+1.299%	12,630,495	-4.274%
2026-04-22	2.3400	2.3800	2.3000	2.3100	-1.702%	11,615,940	-3.030%
2026-04-21	2.3700	2.4000	2.3300	2.3500	-0.844%	5,616,183	-4.681%
2026-04-20	2.3300	2.3900	2.3300	2.3700	+0.424%	7,428,417	-5.485%
2026-04-17	2.3100	2.4250	2.3100	2.3600	+2.165%	7,099,935	-5.085%
2026-04-16	2.3000	2.3750	2.2600	2.3100	+0.435%	7,045,816	-3.030%
2026-04-15	2.2800	2.3300	2.2800	2.3000	+0.877%	6,245,023	-2.609%
2026-04-14	2.2500	2.3300	2.2500	2.2800	+0.885%	6,047,346	-1.754%
2026-04-13	2.1600	2.2950	2.1415	2.2600	+4.147%	10,689,560	-0.885%
2026-04-10	2.1000	2.1800	2.0900	2.1700	+3.828%	6,825,821	+3.226%
2026-04-09	2.0800	2.1200	2.0526	2.0900	0.000%	5,944,388	+7.177%
2026-04-08	2.1800	2.2265	2.0700	2.0900	-0.948%	12,206,358	+7.177%
2026-04-07	2.1600	2.1650	2.1000	2.1100	-2.315%	8,283,015	+6.161%
2026-04-06	2.0500	2.1950	2.0340	2.1600	+5.366%	7,946,120	+3.704%
2026-04-02	2.0100	2.0500	1.9540	2.0500	+0.490%	7,480,670	+9.268%
2026-04-01	2.0100	2.0650	2.0100	2.0400	+1.493%	8,688,164	+9.804%
2026-03-31	2.0300	2.0500	1.9650	2.0100	-0.495%	11,205,644	+11.443%
2026-03-30	2.0100	2.0750	1.9750	2.0200	+1.000%	8,376,946	+10.891%
2026-03-27	2.0000	2.0700	1.9950	2.0000	-1.478%	6,692,732	+12.000%
2026-03-26	2.0300	2.0500	2.0000	2.0300	-0.976%	6,057,176	+10.345%
2026-03-25	2.0800	2.0900	1.9900	2.0500	-0.485%	7,192,825	+9.268%
2026-03-24	2.1000	2.1500	2.0600	2.0600	-3.738%	7,581,443	+8.738%
2026-03-23	2.1700	2.2100	2.1200	2.1400	0.000%	10,313,871	+4.673%
2026-03-20	2.1600	2.1800	2.1223	2.1400	-0.465%	13,290,600	+4.673%
2026-03-19	2.1100	2.1700	2.0900	2.1500	+1.415%	7,509,271	+4.186%
2026-03-18	2.1200	2.1599	2.1100	2.1200	-2.304%	7,468,715	+5.660%
2026-03-17	2.2100	2.2700	2.1600	2.1700	-1.810%	6,613,682	+3.226%
2026-03-16	2.2400	2.2550	2.1900	2.2100	-0.450%	6,661,898	+1.357%
2026-03-13	2.2400	2.2500	2.2100	2.2200	0.000%	6,707,797	+0.901%
2026-03-12	2.2800	2.3200	2.2200	2.2200	-5.128%	7,971,095	+0.901%
2026-03-11	2.3300	2.3500	2.2800	2.3400	+0.429%	4,905,425	-4.274%
2026-03-10	2.3900	2.4200	2.3200	2.3300	+1.304%	8,518,561	-3.863%
2026-03-09	2.3300	2.3579	2.2400	2.3000	-2.954%	8,144,553	-2.609%
2026-03-06	2.3800	2.4550	2.3400	2.3700	-1.250%	6,363,797	-5.485%
2026-03-05	2.4100	2.4900	2.3900	2.4000	-1.235%	7,154,143	-6.667%
2026-03-04	2.4600	2.4700	2.4000	2.4300	-0.816%	5,952,011	-7.819%
2026-03-03	2.4000	2.5000	2.3800	2.4500	-0.810%	12,166,623	-8.571%
2026-03-02	2.4600	2.4700	2.4100	2.4700	-1.594%	7,152,956	-9.312%
2026-02-27	2.6000	2.6150	2.4800	2.5100	-5.283%	8,889,302	-10.757%
2026-02-26	2.6500	2.7100	2.6000	2.6500	0.000%	4,917,275	-15.472%
2026-02-25	2.6500	2.6700	2.6000	2.6500	-0.749%	4,850,728	-15.472%
2026-02-24	2.6000	2.6700	2.5900	2.6700	+3.089%	5,251,587	-16.105%
2026-02-23	2.6600	2.6620	2.5801	2.5900	-3.717%	6,153,203	-13.514%
2026-02-20	2.6400	2.7100	2.6000	2.6900	+2.281%	5,696,629	-16.729%
2026-02-19	2.6400	2.6500	2.5900	2.6300	+0.766%	5,437,485	-14.829%
2026-02-18	2.5500	2.6300	2.5200	2.6100	+1.953%	7,105,779	-14.176%
2026-02-17	2.5200	2.5950	2.4900	2.5600	+1.992%	11,239,939	-12.500%
2026-02-13	2.5200	2.5700	2.4801	2.5100	+0.400%	8,626,745	-10.757%
2026-02-12	2.5200	2.5650	2.4600	2.5000	-1.186%	8,730,462	-10.400%
2026-02-11	2.5500	2.5899	2.5000	2.5300	-0.394%	9,537,174	-11.462%
2026-02-10	2.5600	2.6899	2.5250	2.5400	-0.392%	14,515,202	-11.811%
2026-02-09	2.6600	2.6700	2.4700	2.5500	-4.135%	16,967,096	-12.157%
2026-02-06	2.6600	2.9200	2.4400	2.6600	-15.556%	41,917,320	-15.789%
2026-02-05	3.3600	3.4350	3.0800	3.1500	-8.163%	15,966,183	-28.889%
2026-02-04	3.2100	3.4700	3.1900	3.4300	+8.544%	11,159,139	-34.694%
2026-02-03	3.2300	3.3080	3.1100	3.1600	-2.469%	8,709,984	-29.114%
2026-02-02	3.1800	3.3100	3.1050	3.2400	+2.208%	10,177,593	-30.864%
2026-01-30	3.1100	3.1800	3.0800	3.1700	+1.929%	6,761,645	-29.338%
2026-01-29	3.1000	3.1400	3.0600	3.1100	-0.639%	5,918,323	-27.974%
2026-01-28	3.1600	3.1800	3.1100	3.1300	-0.949%	7,149,829	-28.435%
2026-01-27	3.2000	3.2200	3.1300	3.1600	-1.863%	4,094,415	-29.114%
2026-01-26	3.3600	3.3700	3.2000	3.2200	-4.167%	6,530,234	-30.435%
2026-01-23	3.3100	3.4000	3.3000	3.3600	+1.818%	7,198,770	-33.333%
2026-01-22	3.2900	3.3700	3.2750	3.3000	+1.227%	5,133,027	-32.121%
2026-01-21	3.1500	3.2900	3.1500	3.2600	+3.822%	8,127,866	-31.288%
2026-01-20	3.0300	3.1500	2.9929	3.1400	+2.951%	8,170,433	-28.662%
2026-01-16	3.1500	3.1600	3.0400	3.0500	-3.785%	5,958,970	-26.557%
2026-01-15	3.2100	3.2250	3.1200	3.1700	-1.246%	5,854,936	-29.338%
2026-01-14	3.2000	3.2600	3.1650	3.2100	+0.627%	6,207,177	-30.218%
2026-01-13	3.2200	3.2500	3.1700	3.1900	-0.313%	6,313,263	-29.781%
2026-01-12	3.1600	3.2100	3.1200	3.2000	+0.313%	6,420,740	-30.000%
2026-01-09	3.1400	3.2000	3.0800	3.1900	+2.244%	8,939,138	-29.781%
2026-01-08	3.0700	3.1900	3.0650	3.1200	+0.971%	10,704,391	-28.205%
2026-01-07	3.1900	3.2199	3.0200	3.0900	-2.524%	9,200,534	-27.508%
2026-01-06	3.1700	3.2100	3.1450	3.1700	+0.635%	6,203,573	-29.338%
2026-01-05	3.1700	3.2300	3.1100	3.1500	+1.286%	6,849,009	-28.889%
2026-01-02	3.1300	3.1600	3.1000	3.1100	+0.974%	4,458,378	-27.974%
2025-12-31	3.1200	3.1400	3.0750	3.0800	-1.911%	7,491,898	-27.273%
2025-12-30	3.0500	3.1500	3.0500	3.1400	+2.614%	5,341,675	-28.662%
2025-12-29	3.0700	3.1000	3.0400	3.0600	-1.290%	4,773,535	-26.797%
2025-12-26	3.0400	3.1100	3.0300	3.1000	+1.307%	3,879,922	-27.742%
2025-12-24	3.0300	3.0700	3.0000	3.0600	+1.661%	3,391,160	-26.797%
2025-12-23	3.0400	3.0700	2.9400	3.0100	-4.140%	13,133,775	-25.581%
2025-12-22	3.2600	3.2686	3.1400	3.1400	-3.681%	9,547,631	-28.662%
2025-12-19	3.2500	3.3450	3.2401	3.2600	+0.308%	12,350,805	-31.288%
2025-12-18	3.2800	3.3200	3.2400	3.2500	-0.307%	5,730,940	-31.077%
2025-12-17	3.2600	3.3800	3.2500	3.2600	-0.306%	7,730,584	-31.288%
2025-12-16	3.3000	3.4200	3.2610	3.2700	-0.305%	6,474,090	-31.498%
2025-12-15	3.2400	3.2850	3.1750	3.2800	+1.863%	8,512,077	-31.707%
2025-12-12	3.3400	3.3450	3.1800	3.2200	-3.593%	7,988,904	-30.435%
2025-12-11	3.3900	3.4100	3.3300	3.3400	-0.890%	5,298,944	-32.934%
2025-12-10	3.3000	3.3800	3.2900	3.3700	+2.121%	5,203,312	-33.531%
2025-12-09	3.3100	3.3687	3.2900	3.3000	-1.198%	6,174,102	-32.121%
2025-12-08	3.4500	3.4500	3.3400	3.3400	-3.188%	6,098,149	-32.934%
2025-12-05	3.4100	3.5200	3.4000	3.4500	+1.770%	6,121,818	-35.072%
2025-12-04	3.4500	3.4650	3.3500	3.3900	-1.453%	3,792,670	-33.923%
2025-12-03	3.3800	3.5000	3.3800	3.4400	+2.077%	3,783,919	-34.884%
2025-12-02	3.3500	3.3700	3.2900	3.3700	+0.898%	4,503,985	-33.531%
2025-12-01	3.2900	3.4000	3.2550	3.3400	+0.602%	5,632,698	-32.934%
2025-11-28	3.3200	3.3600	3.3000	3.3200	+0.606%	2,288,828	-32.530%
2025-11-26	3.2400	3.3300	3.2300	3.3000	+2.167%	4,601,557	-32.121%
2025-11-25	3.1500	3.2800	3.1500	3.2300	+2.540%	4,547,259	-30.650%
2025-11-24	3.1700	3.2200	3.1200	3.1500	-0.316%	7,400,354	-28.889%
2025-11-21	3.1200	3.2200	3.1200	3.1600	+1.282%	4,685,449	-29.114%
2025-11-20	3.2600	3.2700	3.1200	3.1200	-4.000%	5,482,075	-28.205%
2025-11-19	3.3100	3.3250	3.2200	3.2500	-1.813%	5,755,554	-31.077%
2025-11-18	3.3300	3.3600	3.2800	3.3100	-1.194%	6,740,438	-32.326%
2025-11-17	3.4800	3.5099	3.3400	3.3500	-4.286%	5,116,823	-33.134%
2025-11-14	3.5900	3.6255	3.4800	3.5000	-3.581%	5,825,435	-36.000%
2025-11-13	3.7600	3.7900	3.6300	3.6300	-3.714%	4,488,392	-38.292%
2025-11-12	3.5900	3.7900	3.5900	3.7700	+5.602%	7,631,525	-40.584%
2025-11-11	3.5500	3.6200	3.5300	3.5700	+0.563%	10,010,895	-37.255%
2025-11-10	3.7500	3.7550	3.5400	3.5500	-5.333%	11,388,071	-36.901%
2025-11-07	3.7000	3.7800	3.6500	3.7500	+0.806%	5,656,352	-40.267%
2025-11-06	3.9000	4.1550	3.6800	3.7200	-1.587%	9,310,046	-39.785%
2025-11-05	3.8100	3.8350	3.7200	3.7800	-1.305%	10,729,087	-40.741%
2025-11-04	3.8500	3.9100	3.8000	3.8300	-1.795%	6,655,762	-41.514%
2025-11-03	3.9300	3.9600	3.8800	3.9000	-1.763%	5,420,138	-42.564%
2025-10-31	3.9000	3.9900	3.8400	3.9700	+1.018%	5,609,284	-43.577%
2025-10-30	3.8900	3.9900	3.8400	3.9300	-0.506%	4,785,927	-43.003%
2025-10-29	4.0000	4.0550	3.9300	3.9500	-1.741%	5,198,898	-43.291%
2025-10-28	4.0900	4.0900	4.0000	4.0200	-1.951%	3,770,921	-44.279%
2025-10-27	4.1400	4.1800	4.0700	4.1000	-0.966%	3,865,970	-45.366%
2025-10-24	4.1800	4.1800	4.1000	4.1400	+0.485%	3,916,656	-45.894%
2025-10-23	4.1900	4.2450	4.1100	4.1200	-0.962%	3,781,855	-45.631%
2025-10-22	4.1100	4.2100	4.1033	4.1600	+0.483%	4,197,181	-46.154%
2025-10-21	4.1100	4.2200	4.1000	4.1400	+0.242%	5,964,014	-45.894%
2025-10-20	4.3300	4.3400	4.1200	4.1300	-4.839%	5,180,258	-45.763%
2025-10-17	4.1500	4.3400	4.1227	4.3400	+4.578%	4,192,686	-48.387%
2025-10-16	4.2600	4.3100	4.1300	4.1500	-2.123%	5,750,346	-46.024%
2025-10-15	4.3400	4.4250	4.2300	4.2400	-1.624%	4,322,585	-47.170%
2025-10-14	4.2300	4.3800	4.2300	4.3100	-0.462%	4,509,799	-48.028%
2025-10-13	4.2500	4.3750	4.2500	4.3300	+3.341%	7,344,269	-48.268%
2025-10-10	4.4600	4.4700	4.1500	4.1900	-5.843%	9,614,145	-46.539%
2025-10-09	4.3000	4.4600	4.2200	4.4500	+3.248%	8,785,666	-49.663%
2025-10-08	4.0800	4.3300	4.0600	4.3100	+6.158%	7,923,690	-48.028%
2025-10-07	4.0400	4.1150	4.0200	4.0600	+0.744%	6,086,142	-44.828%
2025-10-06	4.0300	4.0600	3.9440	4.0300	+0.499%	6,819,371	-44.417%
2025-10-03	3.9600	4.0400	3.9435	4.0100	+1.777%	5,169,169	-44.140%
2025-10-02	3.9400	4.0000	3.8900	3.9400	-0.756%	4,903,336	-43.147%
2025-10-01	4.0200	4.0550	3.9100	3.9700	-1.733%	6,515,842	-43.577%
2025-09-30	4.1100	4.1700	4.0000	4.0400	+0.748%	7,026,555	-44.554%
2025-09-29	4.0300	4.0400	3.9650	4.0100	0.000%	3,894,792	-44.140%
2025-09-26	3.9200	4.0200	3.9100	4.0100	+2.036%	4,541,708	-44.140%
2025-09-25	3.9200	3.9450	3.9000	3.9300	-0.758%	5,052,966	-43.003%
2025-09-24	4.0100	4.0350	3.9500	3.9600	-1.000%	4,398,091	-43.434%
2025-09-23	4.0900	4.1100	3.9800	4.0000	-0.744%	6,115,446	-44.000%
2025-09-22	4.0600	4.1300	4.0200	4.0300	-1.946%	5,967,715	-44.417%
2025-09-19	4.2600	4.2700	4.1000	4.1100	-3.747%	9,897,388	-45.499%
2025-09-18	4.3000	4.3600	4.2600	4.2700	-1.157%	5,215,771	-47.541%
2025-09-17	4.2300	4.5600	4.2200	4.3200	+2.613%	11,851,484	-48.148%
2025-09-16	4.1600	4.2200	4.1100	4.2100	+1.202%	4,986,181	-46.793%
2025-09-15	4.1100	4.2400	4.0829	4.1600	+1.711%	5,498,453	-46.154%
2025-09-12	4.1000	4.1600	4.0600	4.0900	-0.969%	4,370,282	-45.232%
2025-09-11	4.0200	4.1600	4.0200	4.1300	+2.736%	6,263,713	-45.763%
2025-09-10	4.1300	4.1900	4.0150	4.0200	-5.412%	6,247,717	-44.279%
2025-09-09	4.2700	4.3300	4.2300	4.2500	-1.620%	4,714,475	-47.294%
2025-09-08	4.3700	4.3700	4.2400	4.3200	-1.144%	8,122,324	-48.148%
2025-09-05	4.4000	4.5298	4.3400	4.3700	-0.228%	10,476,606	-48.741%
2025-09-04	4.4000	4.4000	4.2700	4.3800	+1.155%	8,026,449	-48.858%
2025-09-03	4.3000	4.3800	4.2700	4.3300	-0.230%	8,157,541	-48.268%
2025-09-02	4.2300	4.3500	4.1700	4.3400	+1.402%	10,400,818	-48.387%
2025-08-29	4.3500	4.3900	4.2400	4.2800	-1.155%	12,848,702	-47.664%
2025-08-28	4.1600	4.3500	4.1050	4.3300	+3.095%	15,233,123	-48.268%
2025-08-27	3.8600	4.2300	3.8511	4.2000	+13.821%	31,975,475	-46.667%
2025-08-26	3.8100	3.8565	3.6700	3.6900	-3.150%	14,282,207	-39.295%
2025-08-25	4.0300	4.0300	3.8000	3.8100	-3.053%	16,178,668	-41.207%
2025-08-22	3.8400	4.0300	3.8200	3.9300	+3.150%	20,608,832	-43.003%
2025-08-21	3.8000	3.9600	3.7500	3.8100	-21.605%	44,709,680	-41.207%
2025-08-20	4.8800	4.9350	4.7750	4.8600	-0.613%	22,383,852	-53.909%
2025-08-19	5.0200	5.0300	4.8800	4.8900	-1.807%	8,680,280	-54.192%
2025-08-18	4.9500	5.0300	4.9000	4.9800	+1.220%	8,474,402	-55.020%
2025-08-15	5.0400	5.0800	4.9000	4.9200	-1.403%	5,335,303	-54.472%
2025-08-14	4.9500	5.0300	4.8400	4.9900	-1.578%	5,583,994	-55.110%
2025-08-13	4.8600	5.0700	4.8250	5.0700	+4.536%	5,999,613	-55.819%
2025-08-12	4.7500	4.9000	4.7200	4.8500	+2.754%	4,393,051	-53.814%
2025-08-11	4.7500	4.7787	4.6700	4.7200	-0.422%	4,714,427	-52.542%
2025-08-08	4.7800	4.8300	4.7300	4.7400	-1.250%	4,554,993	-52.743%
2025-08-07	4.9200	4.9400	4.7650	4.8000	-2.041%	4,206,543	-53.333%
2025-08-06	4.8300	4.9800	4.8000	4.9000	+2.725%	8,108,100	-54.286%
2025-08-05	4.7700	4.8000	4.7100	4.7700	+0.210%	4,907,517	-53.040%
2025-08-04	4.7400	4.7600	4.7000	4.7600	+0.634%	4,822,072	-52.941%
2025-08-01	4.7700	4.8200	4.6600	4.7300	-2.474%	6,689,422	-52.643%
2025-07-31	4.9300	4.9700	4.8300	4.8500	-2.806%	6,191,629	-53.814%
2025-07-30	5.1500	5.1500	4.9400	4.9900	-1.965%	4,595,501	-55.110%
2025-07-29	5.1300	5.1400	5.0116	5.0900	-1.165%	4,747,408	-55.992%
2025-07-28	5.1000	5.1800	5.0400	5.1500	+0.586%	6,137,279	-56.505%
2025-07-25	4.9900	5.1200	4.9500	5.1200	+3.434%	6,677,203	-56.250%
2025-07-24	5.0700	5.0800	4.8900	4.9500	-2.750%	7,009,230	-54.747%
2025-07-23	5.1100	5.1500	5.0400	5.0900	+1.597%	6,800,564	-55.992%
2025-07-22	4.8200	5.0700	4.8100	5.0100	+5.031%	14,989,150	-55.289%
2025-07-21	4.9200	4.9500	4.7700	4.7700	-3.049%	6,032,723	-53.040%
2025-07-18	4.9800	4.9900	4.8500	4.9200	-0.405%	5,797,563	-54.472%
2025-07-17	4.9500	5.0050	4.8950	4.9400	-0.403%	4,923,343	-54.656%
2025-07-16	4.9500	5.0300	4.8600	4.9600	+0.813%	7,830,166	-54.839%
2025-07-15	5.0600	5.0800	4.9100	4.9200	-2.187%	8,515,794	-54.472%
2025-07-14	5.0300	5.0450	4.9000	5.0300	-0.593%	7,020,516	-55.467%
2025-07-11	5.0800	5.1300	5.0100	5.0600	-1.172%	6,768,342	-55.731%
2025-07-10	4.9800	5.3300	4.9700	5.1200	+3.018%	9,611,442	-56.250%
2025-07-09	4.9300	5.0100	4.8600	4.9700	+0.607%	6,678,604	-54.930%
2025-07-08	4.9800	5.0550	4.9100	4.9400	-0.403%	8,337,198	-54.656%
2025-07-07	5.0400	5.1400	4.9500	4.9600	-2.554%	10,228,585	-54.839%
2025-07-03	5.1200	5.1400	5.0400	5.0900	0.000%	7,215,772	-55.992%
2025-07-02	4.9400	5.1000	4.8650	5.0900	+3.666%	12,331,221	-55.992%
2025-07-01	4.6400	5.0800	4.6400	4.9100	+5.591%	13,945,050	-54.379%
2025-06-30	4.6100	4.6600	4.6000	4.6500	+0.868%	6,921,780	-51.828%
2025-06-27	4.6100	4.6800	4.5600	4.6100	+0.217%	9,646,252	-51.410%
2025-06-26	4.6800	4.6900	4.5900	4.6000	-0.862%	6,432,855	-51.304%
2025-06-25	4.7100	4.7100	4.6200	4.6400	-1.486%	6,316,380	-51.724%
2025-06-24	4.9000	4.9000	4.6950	4.7100	-2.282%	6,633,091	-52.442%
2025-06-23	4.7300	4.8400	4.6900	4.8200	+1.048%	8,274,268	-53.527%
2025-06-20	4.8200	4.8500	4.7400	4.7700	-0.418%	9,430,849	-53.040%
2025-06-18	4.9150	4.9500	4.7900	4.7900	-3.036%	10,168,385	-53.236%
2025-06-17	4.9800	5.0500	4.8100	4.9400	-2.178%	16,761,535	-54.656%
2025-06-16	4.8100	5.3400	4.7800	5.0500	+6.765%	26,658,215	-55.644%
2025-06-13	4.9500	5.0193	4.7300	4.7300	-5.964%	9,811,329	-52.643%
2025-06-12	5.0000	5.0900	4.9900	5.0300	-0.789%	10,132,481	-55.467%
2025-06-11	5.1700	5.2700	5.0700	5.0700	-1.362%	7,843,469	-55.819%
2025-06-10	5.0300	5.2100	5.0200	5.1400	+2.595%	8,394,491	-56.420%
2025-06-09	5.0800	5.1200	4.9600	5.0100	-0.199%	8,522,531	-55.289%
2025-06-06	4.9700	5.0300	4.9000	5.0200	+2.658%	8,114,472	-55.378%
2025-06-05	4.9800	5.0200	4.8700	4.8900	-1.807%	5,971,169	-54.192%
2025-06-04	4.9900	5.0500	4.9550	4.9800	+0.201%	5,365,274	-55.020%
2025-06-03	4.8500	5.0000	4.7400	4.9700	+2.053%	6,605,879	-54.930%
2025-06-02	4.8900	4.9000	4.7900	4.8700	-1.217%	7,022,295	-54.004%
2025-05-30	4.9400	4.9850	4.8800	4.9300	-1.202%	8,178,270	-54.564%
2025-05-29	4.8300	5.0000	4.8015	4.9900	+4.612%	5,763,147	-55.110%
2025-05-28	4.8900	4.9000	4.7600	4.7700	-2.053%	4,765,551	-53.040%
2025-05-27	4.8600	4.9000	4.8150	4.8700	+1.883%	9,504,204	-54.004%
2025-05-23	4.8100	4.8300	4.6700	4.7800	-3.043%	12,290,183	-53.138%
2025-05-22	4.8000	4.9700	4.7950	4.9300	+1.440%	8,906,543	-54.564%
2025-05-21	4.9700	5.0000	4.8500	4.8600	-3.762%	7,080,855	-53.909%
2025-05-20	5.0500	5.1750	5.0000	5.0500	+0.398%	6,557,433	-55.644%
2025-05-19	4.9800	5.0500	4.9550	5.0300	-0.396%	6,333,427	-55.467%
2025-05-16	5.0100	5.0700	4.9800	5.0500	+0.398%	4,857,289	-55.644%
2025-05-15	5.0300	5.0700	4.9650	5.0300	-0.593%	6,681,589	-55.467%
2025-05-14	5.0600	5.1300	5.0300	5.0600	-0.394%	8,243,641	-55.731%
2025-05-13	5.0000	5.0900	4.9400	5.0800	+1.397%	9,493,926	-55.906%
2025-05-12	4.9000	5.0950	4.9000	5.0100	+6.823%	11,510,577	-55.289%
2025-05-09	4.7900	4.8850	4.6600	4.6900	-2.697%	8,329,244	-52.239%
2025-05-08	4.6100	4.8900	4.5800	4.8200	+5.470%	11,128,771	-53.527%
2025-05-07	4.7000	4.8900	4.4600	4.5700	-11.605%	18,425,707	-50.985%
2025-05-06	5.0900	5.2200	5.0900	5.1700	+0.194%	7,624,892	-56.673%
2025-05-05	5.1500	5.2200	5.1200	5.1600	-0.193%	5,568,969	-56.589%
2025-05-02	5.1300	5.2200	5.0450	5.1700	+2.988%	7,429,334	-56.673%
2025-05-01	5.0500	5.0850	4.9500	5.0200	-0.594%	6,433,001	-55.378%
2025-04-30	4.9600	5.0600	4.9150	5.0500	+0.598%	6,209,189	-55.644%
2025-04-29	4.9500	5.0500	4.9301	5.0200	+0.803%	4,174,927	-55.378%
2025-04-28	4.9700	5.0500	4.9200	4.9800	+0.201%	5,875,463	-55.020%
2025-04-25	5.0300	5.0300	4.9200	4.9700	-1.389%	5,509,734	-54.930%
2025-04-24	4.9300	5.0400	4.8450	5.0400	+2.231%	9,351,431	-55.556%
2025-04-23	5.0000	5.1300	4.8650	4.9300	+2.282%	7,753,934	-54.564%
2025-04-22	4.7800	4.8400	4.7200	4.8200	+0.837%	4,428,998	-53.527%
2025-04-21	4.6900	4.7900	4.6250	4.7800	+1.057%	4,231,626	-53.138%
2025-04-17	4.6500	4.7400	4.5600	4.7300	+1.285%	8,759,995	-52.643%
2025-04-16	4.7400	4.7900	4.5700	4.6700	-1.684%	8,543,201	-52.034%
2025-04-15	5.0000	5.0400	4.6700	4.7500	-8.478%	16,154,054	-52.842%
2025-04-14	5.2800	5.3400	5.1200	5.1900	-0.192%	8,187,807	-56.840%
2025-04-11	5.0200	5.2000	4.9300	5.2000	+1.167%	7,597,450	-56.923%
2025-04-10	5.2200	5.2600	5.0250	5.1400	-4.104%	8,915,465	-56.420%
2025-04-09	4.6200	5.4200	4.6200	5.3600	+14.286%	12,766,220	-58.209%
2025-04-08	5.1100	5.1100	4.6100	4.6900	-4.286%	10,823,771	-52.239%
2025-04-07	4.8600	5.0850	4.6700	4.9000	-2.778%	13,760,150	-54.286%
2025-04-04	5.0000	5.1200	4.7650	5.0400	-3.263%	9,176,185	-55.556%
2025-04-03	5.5400	5.5600	5.1900	5.2100	-7.788%	8,774,974	-57.006%
2025-04-02	5.4600	5.6500	5.4550	5.6500	+2.355%	4,552,602	-60.354%
2025-04-01	5.5000	5.5700	5.4300	5.5200	+0.914%	5,051,572	-59.420%
2025-03-31	5.4000	5.5000	5.3650	5.4700	+0.367%	5,122,389	-59.049%
2025-03-28	5.5100	5.5100	5.4000	5.4500	-1.802%	5,267,018	-58.899%
2025-03-27	5.4400	5.5600	5.4250	5.5500	+1.648%	5,284,976	-59.640%
2025-03-26	5.4500	5.4850	5.3600	5.4600	-0.365%	6,466,974	-58.974%
2025-03-25	5.6600	5.7000	5.4350	5.4800	-1.083%	6,418,751	-59.124%
2025-03-24	5.5700	5.6000	5.4900	5.5400	-0.360%	5,469,829	-59.567%
2025-03-21	5.5800	5.6000	5.4900	5.5600	-1.243%	7,102,671	-59.712%
2025-03-20	5.7700	5.7900	5.6200	5.6300	+1.625%	6,413,802	-60.213%
2025-03-19	5.5100	5.6300	5.5000	5.5400	-0.180%	4,433,237	-59.567%
2025-03-18	5.6000	5.6300	5.5000	5.5500	-1.421%	4,273,163	-59.640%
2025-03-17	5.5200	5.6600	5.4850	5.6300	+2.178%	5,133,057	-60.213%
2025-03-14	5.5100	5.5300	5.4100	5.5100	+1.473%	4,620,873	-59.347%
2025-03-13	5.5000	5.6400	5.3600	5.4300	-1.630%	5,507,515	-58.748%
2025-03-12	5.6100	5.6300	5.5000	5.5200	-2.988%	6,381,426	-59.420%
2025-03-11	5.9900	6.0250	5.6600	5.6900	-5.482%	8,792,226	-60.633%
2025-03-10	5.8600	6.1300	5.8600	6.0200	+2.906%	8,077,449	-62.791%
2025-03-07	5.7200	5.9000	5.6900	5.8500	+1.563%	4,797,095	-61.709%
2025-03-06	5.6500	5.8000	5.6350	5.7600	+1.053%	4,597,146	-61.111%
2025-03-05	5.5800	5.7500	5.5600	5.7000	+3.261%	5,225,044	-60.702%
2025-03-04	5.4100	5.6100	5.3500	5.5200	+0.914%	8,115,104	-59.420%
2025-03-03	5.7800	5.8400	5.4600	5.4700	-3.866%	7,139,267	-59.049%
2025-02-28	5.7100	5.7550	5.5700	5.6900	-0.524%	11,360,691	-60.633%
2025-02-27	5.6700	5.8300	5.6680	5.7200	-0.867%	8,411,516	-60.839%
2025-02-26	5.9600	5.9700	5.7600	5.7700	-2.698%	10,689,164	-61.179%
2025-02-25	6.0500	6.0750	5.8600	5.9300	-1.002%	8,704,714	-62.226%
2025-02-24	5.7000	6.0750	5.6750	5.9900	+4.904%	12,878,533	-62.604%
2025-02-21	5.6800	5.7500	5.6400	5.7100	+1.062%	6,314,464	-60.771%
2025-02-20	5.5100	5.7300	5.5100	5.6500	+2.170%	12,268,666	-60.354%
2025-02-19	5.5900	5.6400	5.4200	5.5300	-2.124%	10,382,314	-59.494%
2025-02-18	5.5800	5.6800	5.5100	5.6500	+1.254%	8,785,843	-60.354%
2025-02-14	5.7800	5.8400	5.5450	5.5800	-2.957%	8,044,045	-59.857%
2025-02-13	5.7200	5.7600	5.6400	5.7500	+1.232%	10,071,298	-61.043%
2025-02-12	6.0400	6.0600	5.6700	5.6800	-7.492%	12,424,181	-60.563%
2025-02-11	7.0000	7.1000	6.1300	6.1400	-9.306%	16,097,930	-63.518%
2025-02-10	6.8100	6.8300	6.6500	6.7700	+0.148%	10,163,031	-66.913%
2025-02-07	6.7900	6.8350	6.6800	6.7600	-1.314%	5,468,417	-66.864%
2025-02-06	6.9100	7.0400	6.8100	6.8500	+0.884%	6,120,010	-67.299%
2025-02-05	6.9600	7.0000	6.7500	6.7900	-2.582%	6,080,743	-67.010%
2025-02-04	7.0700	7.0700	6.8650	6.9700	-1.831%	5,008,931	-67.862%
2025-02-03	7.1500	7.1600	7.0050	7.1000	-3.138%	5,137,546	-68.451%
2025-01-31	7.4000	7.4650	7.3200	7.3300	-2.005%	5,659,072	-69.441%
2025-01-30	7.3300	7.5250	7.2700	7.4800	+3.030%	4,599,010	-70.053%
2025-01-29	7.4000	7.4600	7.2100	7.2600	-1.359%	4,096,745	-69.146%
2025-01-28	7.5400	7.5800	7.3500	7.3600	-3.285%	3,867,270	-69.565%
2025-01-27	7.4500	7.7100	7.4500	7.6100	+2.148%	6,659,088	-70.565%
2025-01-24	7.4500	7.5600	7.4000	7.4500	+0.676%	5,440,281	-69.933%
2025-01-23	7.3200	7.4200	7.2650	7.4000	+0.135%	4,054,818	-69.730%
2025-01-22	7.3600	7.4800	7.3300	7.3900	+1.372%	6,797,822	-69.689%
2025-01-21	7.2000	7.3400	7.0950	7.2900	+2.101%	6,298,407	-69.273%

document.getElementById("dHzn7t").onerror = function(){this.style.display='none';}; .dark-mode .y9xDNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y9xDNY{ color: #333333; background-color: white; border: 2px solid #333333; }COTYCOTY INCstock NYSE

COTY
COTY INC
stock NYSE