NYSE : COTY
Coty Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 3.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coty Inc. (COTY) closed at 3.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.44 | 3.57 | 3.43 | 3.48 | 6,880,816 | +2.35% |
| 2026-10-30 | 3.39 | 3.44 | 3.3 | 3.4 | 4,651,777 | +1.49% |
| 2026-10-29 | 3.4 | 3.43 | 3.28 | 3.35 | 3,525,012 | -0.30% |
| 2026-10-28 | 3.29 | 3.4 | 3.245 | 3.36 | 4,137,378 | +2.13% |
| 2026-10-27 | 3.22 | 3.31 | 3.155 | 3.29 | 6,062,761 | +1.86% |
| 2026-10-26 | 3.22 | 3.28 | 3.19 | 3.23 | 4,078,952 | +0.00% |
| 2026-10-23 | 3.223 | 3.24 | 3.15 | 3.23 | 4,024,151 | +0.62% |
| 2026-10-22 | 3.09 | 3.22 | 3.06 | 3.21 | 8,575,251 | +5.25% |
| 2026-10-21 | 3.2 | 3.24 | 3 | 3.05 | 6,353,979 | -5.28% |
| 2026-10-20 | 3.2 | 3.23 | 3.135 | 3.22 | 4,719,738 | +0.94% |
| 2026-10-19 | 3.18 | 3.19 | 3.11 | 3.19 | 3,472,396 | -0.31% |
| 2026-10-16 | 3.23 | 3.28 | 3.165 | 3.2 | 5,015,536 | +0.31% |
| 2026-10-15 | 2.98 | 3.225 | 2.975 | 3.19 | 7,680,294 | +8.50% |
| 2026-10-14 | 2.95 | 2.98 | 2.89 | 2.94 | 3,820,720 | -0.34% |
| 2026-10-13 | 2.94 | 2.99 | 2.91 | 2.95 | 4,029,896 | +1.37% |
| 2026-10-12 | 2.84 | 2.96 | 2.795 | 2.91 | 3,155,117 | +2.11% |
| 2026-10-09 | 2.81 | 2.86 | 2.78 | 2.85 | 3,913,652 | +2.15% |
| 2026-10-08 | 2.78 | 2.81 | 2.74 | 2.79 | 6,971,196 | -0.36% |
| 2026-10-07 | 2.77 | 2.83 | 2.76 | 2.8 | 3,288,188 | +0.36% |
| 2026-10-06 | 2.76 | 2.86 | 2.75 | 2.79 | 5,066,009 | +2.57% |
| 2026-10-05 | 2.66 | 2.77 | 2.65 | 2.72 | 5,205,989 | +2.26% |
| 2026-10-02 | 2.69 | 2.72 | 2.63 | 2.66 | 4,209,024 | +0.38% |
| 2026-10-01 | 2.6 | 2.67 | 2.57 | 2.65 | 7,312,138 | +1.53% |
| 2026-09-30 | 2.73 | 2.755 | 2.6 | 2.61 | 6,402,803 | -2.97% |
| 2026-09-29 | 2.67 | 2.7 | 2.63 | 2.69 | 4,976,079 | +0.37% |
| 2026-09-28 | 2.62 | 2.71 | 2.565 | 2.68 | 4,008,066 | +1.13% |
| 2026-09-25 | 2.62 | 2.666 | 2.59 | 2.65 | 3,890,216 | +0.76% |
| 2026-09-24 | 2.63 | 2.68 | 2.6 | 2.63 | 4,867,825 | -0.38% |
| 2026-09-23 | 2.65 | 2.685 | 2.605 | 2.64 | 4,393,077 | -1.12% |
| 2026-09-22 | 2.58 | 2.69 | 2.53 | 2.67 | 5,194,883 | +6.37% |
| 2026-09-21 | 2.45 | 2.52 | 2.395 | 2.51 | 4,788,949 | +3.29% |
| 2026-09-18 | 2.43 | 2.47 | 2.41 | 2.43 | 8,853,641 | -1.22% |
| 2026-09-17 | 2.67 | 2.7 | 2.46 | 2.46 | 5,763,561 | -6.46% |
| 2026-09-16 | 2.66 | 2.68 | 2.6 | 2.63 | 5,820,637 | -0.75% |
| 2026-09-15 | 2.7 | 2.7 | 2.645 | 2.65 | 4,987,304 | -2.57% |
| 2026-09-14 | 2.72 | 2.76 | 2.68 | 2.72 | 4,572,156 | +0.74% |
| 2026-09-11 | 2.67 | 2.7 | 2.63 | 2.7 | 3,108,476 | +2.66% |
| 2026-09-10 | 2.67 | 2.695 | 2.62 | 2.63 | 5,982,084 | -2.23% |
| 2026-09-09 | 2.72 | 2.72 | 2.642 | 2.69 | 5,970,338 | -2.54% |
| 2026-09-08 | 2.92 | 2.94 | 2.7 | 2.76 | 3,852,979 | -5.80% |
| 2026-09-04 | 2.91 | 2.98 | 2.86 | 2.93 | 4,866,068 | +0.00% |
| 2026-09-03 | 2.92 | 2.96 | 2.88 | 2.93 | 4,785,506 | +1.03% |
| 2026-09-02 | 2.83 | 2.98 | 2.83 | 2.9 | 5,868,029 | +2.11% |
| 2026-09-01 | 2.81 | 2.885 | 2.785 | 2.84 | 5,104,679 | -0.35% |
| 2026-08-31 | 2.83 | 2.87 | 2.76 | 2.85 | 5,501,922 | +0.00% |
| 2026-08-28 | 2.82 | 2.875 | 2.77 | 2.85 | 6,893,647 | +3.26% |
| 2026-08-27 | 2.7 | 2.815 | 2.7 | 2.76 | 8,044,639 | +0.73% |
| 2026-08-26 | 2.64 | 2.77 | 2.64 | 2.74 | 6,433,076 | +2.62% |
| 2026-08-25 | 2.75 | 2.79 | 2.64 | 2.67 | 8,382,269 | -4.30% |
| 2026-08-24 | 2.69 | 2.83 | 2.67 | 2.79 | 6,801,969 | +1.82% |
| 2026-08-21 | 2.705 | 2.76 | 2.6 | 2.74 | 9,614,727 | -0.36% |
| 2026-08-20 | 2.55 | 2.855 | 2.51 | 2.75 | 14,031,501 | -9.24% |
| 2026-08-19 | 2.79 | 3.09 | 2.79 | 3.03 | 15,908,331 | +10.58% |
| 2026-08-18 | 2.69 | 2.77 | 2.65 | 2.74 | 5,793,994 | +2.62% |
| 2026-08-17 | 2.82 | 2.85 | 2.651 | 2.67 | 8,639,269 | -6.32% |
| 2026-08-14 | 2.74 | 2.865 | 2.74 | 2.85 | 7,350,495 | +3.64% |
| 2026-08-13 | 2.8 | 2.815 | 2.75 | 2.75 | 4,727,492 | -0.36% |
| 2026-08-12 | 2.82 | 2.82 | 2.72 | 2.76 | 4,175,201 | -2.13% |
| 2026-08-11 | 2.83 | 2.88 | 2.765 | 2.82 | 5,793,840 | -1.05% |
| 2026-08-10 | 2.79 | 2.88 | 2.74 | 2.85 | 5,113,421 | +1.06% |
| 2026-08-07 | 2.73 | 2.84 | 2.73 | 2.82 | 6,733,720 | +3.68% |
| 2026-08-06 | 2.84 | 2.865 | 2.685 | 2.72 | 9,357,956 | -3.89% |
| 2026-08-05 | 2.93 | 2.93 | 2.81 | 2.83 | 6,251,985 | -2.75% |
| 2026-08-04 | 2.76 | 2.955 | 2.76 | 2.91 | 11,935,985 | +4.30% |
| 2026-08-03 | 2.8 | 2.91 | 2.78 | 2.79 | 16,133,667 | +1.45% |
| 2026-07-31 | 2.67 | 2.76 | 2.66 | 2.75 | 10,314,745 | +2.23% |
| 2026-07-30 | 2.66 | 2.71 | 2.64 | 2.69 | 6,276,211 | -1.47% |
| 2026-07-29 | 2.73 | 2.79 | 2.64 | 2.73 | 8,128,629 | -1.80% |
| 2026-07-28 | 2.75 | 2.85 | 2.7 | 2.78 | 7,672,437 | +2.21% |
| 2026-07-27 | 2.68 | 2.73 | 2.64 | 2.72 | 6,653,410 | +2.64% |
| 2026-07-24 | 2.57 | 2.68 | 2.57 | 2.65 | 10,152,881 | +1.92% |
| 2026-07-23 | 2.67 | 2.685 | 2.48 | 2.6 | 14,849,177 | -4.76% |
| 2026-07-22 | 2.77 | 2.79 | 2.67 | 2.73 | 8,819,276 | -0.73% |
| 2026-07-21 | 2.66 | 2.76 | 2.64 | 2.75 | 9,166,081 | +1.85% |
| 2026-07-20 | 2.59 | 2.76 | 2.58 | 2.7 | 10,949,607 | +3.45% |
| 2026-07-17 | 2.48 | 2.64 | 2.48 | 2.61 | 11,735,015 | +4.82% |
| 2026-07-16 | 2.42 | 2.53 | 2.41 | 2.49 | 9,856,519 | +5.06% |
| 2026-07-15 | 2.26 | 2.5 | 2.25 | 2.37 | 13,517,125 | +5.33% |
| 2026-07-14 | 2.23 | 2.31 | 2.22 | 2.25 | 7,113,074 | +0.45% |
| 2026-07-13 | 2.235 | 2.33 | 2.2 | 2.24 | 7,899,183 | +0.00% |
| 2026-07-10 | 2.17 | 2.28 | 2.145 | 2.24 | 7,479,513 | +5.16% |
| 2026-07-09 | 2.1 | 2.165 | 2.08 | 2.13 | 9,623,600 | -0.47% |
| 2026-07-08 | 2.24 | 2.24 | 2.12 | 2.14 | 9,602,916 | -4.04% |
| 2026-07-07 | 2.26 | 2.35 | 2.22 | 2.23 | 7,880,940 | -0.89% |
| 2026-07-06 | 2.29 | 2.315 | 2.125 | 2.25 | 12,873,450 | -2.17% |
| 2026-07-02 | 2.3 | 2.4 | 2.29 | 2.3 | 16,109,898 | +0.88% |
| 2026-07-01 | 2.13 | 2.31 | 2.12 | 2.28 | 17,472,817 | +5.56% |
| 2026-06-30 | 1.95 | 2.2 | 1.945 | 2.16 | 26,111,736 | +10.20% |
| 2026-06-29 | 1.93 | 1.98 | 1.82 | 1.96 | 16,130,096 | +2.08% |
| 2026-06-26 | 1.88 | 1.94 | 1.87 | 1.92 | 59,871,775 | +2.13% |
| 2026-06-25 | 1.93 | 1.995 | 1.87 | 1.88 | 15,463,997 | -3.59% |
| 2026-06-24 | 1.98 | 2.03 | 1.93 | 1.95 | 10,279,628 | -0.51% |
| 2026-06-23 | 1.89 | 1.98 | 1.88 | 1.96 | 14,118,114 | +2.62% |
| 2026-06-22 | 1.95 | 1.955 | 1.88 | 1.91 | 16,021,584 | -2.05% |
| 2026-06-18 | 1.91 | 1.959 | 1.89 | 1.95 | 73,242,328 | +2.63% |
| 2026-06-17 | 2.06 | 2.08 | 1.9 | 1.9 | 11,608,463 | -8.21% |
| 2026-06-16 | 2.04 | 2.095 | 2.03 | 2.07 | 9,597,172 | +0.98% |
| 2026-06-15 | 2.1 | 2.135 | 2.03 | 2.05 | 7,166,767 | -0.97% |
| 2026-06-12 | 2.05 | 2.1 | 2.03 | 2.07 | 8,215,363 | +1.97% |
| 2026-06-11 | 1.99 | 2.05 | 1.95 | 2.03 | 8,654,206 | +2.01% |
| 2026-06-10 | 2.01 | 2.05 | 1.98 | 1.99 | 9,290,350 | -1.00% |
| 2026-06-09 | 1.96 | 2.065 | 1.96 | 2.01 | 8,650,285 | +3.61% |
| 2026-06-08 | 1.99 | 2.027 | 1.925 | 1.94 | 8,684,841 | -1.02% |
| 2026-06-05 | 1.87 | 1.975 | 1.865 | 1.96 | 12,355,289 | +5.95% |
| 2026-06-04 | 1.94 | 1.96 | 1.84 | 1.85 | 12,101,792 | -2.63% |
| 2026-06-03 | 1.98 | 2.005 | 1.9 | 1.9 | 7,857,585 | -5.00% |
| 2026-06-02 | 2.05 | 2.08 | 2 | 2 | 6,737,325 | -2.91% |
| 2026-06-01 | 2.13 | 2.13 | 2.03 | 2.06 | 8,307,553 | -3.29% |
| 2026-05-29 | 2.19 | 2.275 | 2.12 | 2.13 | 6,967,258 | -4.48% |
| 2026-05-28 | 2.14 | 2.27 | 2.09 | 2.23 | 7,759,886 | +3.72% |
| 2026-05-27 | 2.07 | 2.2 | 2.045 | 2.15 | 7,080,476 | +5.91% |
| 2026-05-26 | 2.03 | 2.087 | 1.99 | 2.03 | 7,829,514 | +0.00% |
| 2026-05-22 | 2.01 | 2.12 | 2 | 2.03 | 7,372,379 | +2.53% |
| 2026-05-21 | 1.94 | 2 | 1.89 | 1.98 | 7,355,021 | +1.54% |
| 2026-05-20 | 1.96 | 1.97 | 1.915 | 1.95 | 7,518,005 | +1.04% |
| 2026-05-19 | 2 | 2.039 | 1.92 | 1.93 | 9,187,883 | -3.98% |
| 2026-05-18 | 2.06 | 2.1 | 1.99 | 2.01 | 8,268,295 | -2.43% |
| 2026-05-15 | 2.13 | 2.15 | 2.05 | 2.06 | 7,098,141 | -3.29% |
| 2026-05-14 | 2.18 | 2.235 | 2.12 | 2.13 | 6,652,960 | -3.18% |
| 2026-05-13 | 2.28 | 2.29 | 2.18 | 2.2 | 8,532,061 | -3.51% |