Skip to main content
Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
1.920
+0.040 (2.13%)
At close: Jun 26, 2026, 4:00 PM EDT
1.929
+0.009 (0.47%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Coty Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.881.941.871.921.922.13%50,120,307
Jun 25, 20261.932.001.871.881.88-3.59%15,448,939
Jun 24, 20261.982.031.931.951.95-0.51%10,276,764
Jun 23, 20261.891.981.881.961.962.62%13,578,547
Jun 22, 20261.951.961.881.911.91-2.05%16,021,161
Jun 18, 20261.911.961.891.951.952.63%53,340,915
Jun 17, 20262.062.081.901.901.90-8.21%11,587,308
Jun 16, 20262.042.102.032.072.070.98%9,595,628
Jun 15, 20262.102.142.032.052.05-0.97%6,902,781
Jun 12, 20262.052.102.032.072.071.97%8,214,111
Jun 11, 20261.992.051.952.032.032.01%8,653,869
Jun 10, 20262.012.051.981.991.99-1.00%9,285,720
Jun 9, 20261.962.071.962.012.013.61%8,648,780
Jun 8, 20261.992.031.931.941.94-1.02%8,680,017
Jun 5, 20261.871.981.871.961.965.95%12,336,761
Jun 4, 20261.941.961.841.851.85-2.63%12,034,595
Jun 3, 20261.982.011.901.901.90-5.00%7,834,261
Jun 2, 20262.052.082.002.002.00-2.91%6,708,190
Jun 1, 20262.132.132.032.062.06-3.29%8,305,947
May 29, 20262.192.282.122.132.13-4.48%6,913,285
May 28, 20262.142.272.092.232.233.72%7,745,650
May 27, 20262.072.202.052.152.155.91%7,074,254
May 26, 20262.032.091.992.032.03-7,829,234
May 22, 20262.012.122.002.032.032.53%7,195,610
May 21, 20261.942.001.891.981.981.54%7,343,493
May 20, 20261.961.971.921.951.951.04%7,208,140
May 19, 20262.002.041.921.931.93-3.98%8,958,869
May 18, 20262.062.101.992.012.01-2.43%7,929,219
May 15, 20262.132.152.052.062.06-3.29%7,098,141
May 14, 20262.182.242.122.132.13-3.18%6,652,960
May 13, 20262.282.292.182.202.20-3.51%8,532,061
May 12, 20262.312.352.252.282.28-2.15%6,403,361
May 11, 20262.472.492.322.332.33-5.67%7,581,078
May 8, 20262.502.522.442.472.47-1.20%5,950,281
May 7, 20262.652.712.452.502.50-5.66%11,078,957
May 6, 20262.482.682.372.652.653.52%18,099,895
May 5, 20262.402.582.372.562.565.79%13,954,053
May 4, 20262.492.522.402.422.42-2.02%9,642,681
May 1, 20262.492.562.462.472.470.41%8,786,712
Apr 30, 20262.362.482.362.462.463.80%6,840,447
Apr 29, 20262.432.462.362.372.37-3.27%5,695,595
Apr 28, 20262.422.492.392.452.452.08%7,204,164
Apr 27, 20262.412.442.372.402.40-0.83%6,521,941
Apr 24, 20262.342.452.342.422.423.42%6,768,570
Apr 23, 20262.302.382.272.342.341.30%12,630,494
Apr 22, 20262.342.382.302.312.31-1.70%11,615,940
Apr 21, 20262.372.402.332.352.35-0.84%5,616,214
Apr 20, 20262.332.392.332.372.370.42%7,429,044
Apr 17, 20262.312.432.312.362.362.16%7,099,934
Apr 16, 20262.302.382.262.312.310.43%7,045,816
Apr 15, 20262.282.332.282.302.300.88%6,245,022
Apr 14, 20262.252.332.252.282.280.88%6,047,345
Apr 13, 20262.162.302.142.262.264.15%10,689,559
Apr 10, 20262.102.182.092.172.173.83%6,825,820
Apr 9, 20262.082.122.052.092.09-5,944,388
Apr 8, 20262.182.232.072.092.09-0.95%12,206,358
Apr 7, 20262.162.172.102.112.11-2.31%8,283,015
Apr 6, 20262.052.202.032.162.165.37%7,946,120
Apr 2, 20262.012.051.952.052.050.49%7,480,669
Apr 1, 20262.012.072.012.042.041.49%8,688,163
Mar 31, 20262.032.051.972.012.01-0.50%11,205,643
Mar 30, 20262.012.081.982.022.021.00%8,376,946
Mar 27, 20262.002.072.002.002.00-1.48%6,692,731
Mar 26, 20262.032.052.002.032.03-0.98%6,057,176
Mar 25, 20262.082.091.992.052.05-0.49%7,192,824
Mar 24, 20262.102.152.062.062.06-3.74%7,581,443
Mar 23, 20262.172.212.122.142.14-10,313,870
Mar 20, 20262.162.182.122.142.14-0.47%13,290,988
Mar 19, 20262.112.172.092.152.151.42%7,509,270
Mar 18, 20262.122.162.112.122.12-2.30%7,468,715
Mar 17, 20262.212.272.162.172.17-1.81%6,613,682
Mar 16, 20262.242.262.192.212.21-0.45%6,661,897
Mar 13, 20262.242.252.212.222.22-6,707,797
Mar 12, 20262.282.322.222.222.22-5.13%7,971,094
Mar 11, 20262.332.352.282.342.340.43%4,905,424
Mar 10, 20262.392.422.322.332.331.30%8,518,560
Mar 9, 20262.332.362.242.302.30-2.95%8,144,552
Mar 6, 20262.382.462.342.372.37-1.25%6,363,796
Mar 5, 20262.412.492.392.402.40-1.23%7,154,143
Mar 4, 20262.462.472.402.432.43-0.82%5,952,010
Mar 3, 20262.402.502.382.452.45-0.81%12,166,623
Mar 2, 20262.462.472.412.472.47-1.59%7,152,955
Feb 27, 20262.602.622.482.512.51-5.28%8,889,301
Feb 26, 20262.652.712.602.652.65-4,937,217
Feb 25, 20262.652.672.602.652.65-0.75%4,850,727
Feb 24, 20262.602.672.592.672.673.09%5,251,587
Feb 23, 20262.662.662.582.592.59-3.72%6,153,203
Feb 20, 20262.642.712.602.692.692.28%5,696,629
Feb 19, 20262.642.652.592.632.630.77%5,435,985
Feb 18, 20262.552.632.522.612.611.95%7,105,779
Feb 17, 20262.522.602.492.562.561.99%11,239,939
Feb 13, 20262.522.572.482.512.510.40%8,626,745
Feb 12, 20262.522.572.462.502.50-1.19%8,730,462
Feb 11, 20262.552.592.502.532.53-0.39%9,537,574
Feb 10, 20262.562.692.532.542.54-0.39%14,515,202
Feb 9, 20262.662.672.472.552.55-4.14%16,967,161
Feb 6, 20262.662.922.442.662.66-15.56%41,917,320
Feb 5, 20263.363.443.083.153.15-8.16%15,966,183
Feb 4, 20263.213.473.193.433.438.54%11,159,139
Feb 3, 20263.233.313.113.163.16-2.47%8,709,984