Skip to main content
Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
2.450
+0.050 (2.08%)
At close: Apr 28, 2026, 4:00 PM EDT
2.480
+0.030 (1.22%)
After-hours: Apr 28, 2026, 7:46 PM EDT

Coty Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.422.492.392.452.452.08%7,201,923
Apr 27, 20262.412.442.372.402.40-0.83%6,511,282
Apr 24, 20262.342.452.342.422.423.42%6,512,510
Apr 23, 20262.302.382.272.342.341.30%12,616,693
Apr 22, 20262.342.382.302.312.31-1.70%11,608,972
Apr 21, 20262.372.402.332.352.35-0.84%5,577,324
Apr 20, 20262.332.392.332.372.370.42%7,428,732
Apr 17, 20262.312.432.312.362.362.16%7,085,718
Apr 16, 20262.302.382.262.312.310.43%7,044,631
Apr 15, 20262.282.332.282.302.300.88%6,223,835
Apr 14, 20262.252.332.252.282.280.88%6,028,258
Apr 13, 20262.162.302.142.262.264.15%10,276,966
Apr 10, 20262.102.182.092.172.173.83%6,515,758
Apr 9, 20262.082.122.052.092.09-5,943,501
Apr 8, 20262.182.232.072.092.09-0.95%12,205,800
Apr 7, 20262.162.172.102.112.11-2.31%8,273,697
Apr 6, 20262.052.202.032.162.165.37%7,941,952
Apr 2, 20262.012.051.952.052.050.49%7,479,256
Apr 1, 20262.012.072.012.042.041.49%8,571,194
Mar 31, 20262.032.051.972.012.01-0.50%11,200,954
Mar 30, 20262.012.081.982.022.021.00%8,299,164
Mar 27, 20262.002.072.002.002.00-1.48%6,664,705
Mar 26, 20262.032.052.002.032.03-0.98%6,027,760
Mar 25, 20262.082.091.992.052.05-0.49%6,892,522
Mar 24, 20262.102.152.062.062.06-3.74%6,845,161
Mar 23, 20262.172.212.122.142.14-10,310,128
Mar 20, 20262.162.182.122.142.14-0.47%13,137,468
Mar 19, 20262.112.172.092.152.151.42%7,416,472
Mar 18, 20262.122.162.112.122.12-2.30%6,872,535
Mar 17, 20262.212.272.162.172.17-1.81%6,605,862
Mar 16, 20262.242.262.192.212.21-0.45%6,652,627
Mar 13, 20262.242.252.212.222.22-6,705,292
Mar 12, 20262.282.322.222.222.22-5.13%7,968,500
Mar 11, 20262.332.352.282.342.340.43%4,900,259
Mar 10, 20262.392.422.322.332.331.30%8,513,350
Mar 9, 20262.332.362.242.302.30-2.95%8,071,698
Mar 6, 20262.382.462.342.372.37-1.25%6,116,175
Mar 5, 20262.412.492.392.402.40-1.23%7,153,960
Mar 4, 20262.462.472.402.432.43-0.82%5,894,260
Mar 3, 20262.402.502.382.452.45-0.81%12,165,143
Mar 2, 20262.462.472.412.472.47-1.59%7,103,867
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
Feb 2, 20263.183.313.113.243.242.21%10,177,593
Jan 30, 20263.113.183.083.173.171.93%6,761,645
Jan 29, 20263.103.143.063.113.11-0.64%5,918,323
Jan 28, 20263.163.183.113.133.13-0.95%7,149,829
Jan 27, 20263.203.223.133.163.16-1.86%4,094,415
Jan 26, 20263.363.373.203.223.22-4.17%6,695,599
Jan 23, 20263.313.403.303.363.361.82%7,198,770
Jan 22, 20263.293.373.283.303.301.23%5,135,027
Jan 21, 20263.153.293.153.263.263.82%8,127,866
Jan 20, 20263.033.152.993.143.142.95%8,171,713
Jan 16, 20263.153.163.043.053.05-3.79%5,960,770
Jan 15, 20263.213.233.123.173.17-1.25%5,857,092
Jan 14, 20263.203.263.173.213.210.63%6,208,692
Jan 13, 20263.223.253.173.193.19-0.31%6,316,675
Jan 12, 20263.163.213.123.203.200.31%6,421,440
Jan 9, 20263.143.203.083.193.192.24%9,109,685
Jan 8, 20263.073.193.073.123.120.97%10,705,998
Jan 7, 20263.193.223.023.093.09-2.52%9,201,555
Jan 6, 20263.173.213.153.173.170.63%6,206,500
Jan 5, 20263.173.233.113.153.151.29%6,850,832
Jan 2, 20263.133.163.103.113.110.97%4,459,097
Dec 31, 20253.123.143.083.083.08-1.91%7,492,716
Dec 30, 20253.053.153.053.143.142.61%5,342,075
Dec 29, 20253.073.103.043.063.06-1.29%4,773,735
Dec 26, 20253.043.113.033.103.101.31%3,880,122
Dec 24, 20253.033.073.003.063.061.66%3,391,460
Dec 23, 20253.043.072.943.013.01-4.14%13,135,475
Dec 22, 20253.263.273.143.143.14-3.68%9,548,658
Dec 19, 20253.253.353.243.263.260.31%12,352,071
Dec 18, 20253.283.323.243.253.25-0.31%5,731,040
Dec 17, 20253.263.383.253.263.26-0.31%7,730,984
Dec 16, 20253.303.423.263.273.27-0.30%6,475,393
Dec 15, 20253.243.293.183.283.281.86%8,512,377
Dec 12, 20253.343.353.183.223.22-3.59%7,990,104
Dec 11, 20253.393.413.333.343.34-0.89%5,299,665
Dec 10, 20253.303.383.293.373.372.12%5,204,117
Dec 9, 20253.313.373.293.303.30-1.20%6,175,302
Dec 8, 20253.453.453.343.343.34-3.19%6,098,649
Dec 5, 20253.413.523.403.453.451.77%6,122,418
Dec 4, 20253.453.473.353.393.39-1.45%3,792,971
Dec 3, 20253.383.503.383.443.442.08%3,784,819