Skip to main content
COTY logo

Coty Inc.

COTYNYSEConsumer StaplesHousehold & Personal Products

$3.23Today:- (-)1Y −22.09%

As of Oct 23, 2026 close

Market cap
$2.83B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.82$4.25
Volume (live)
-
Avg. volume (3M)
5.18M

Coty (COTY) Historical Stock Prices

Analyze Coty (COTY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Coty (COTY) Interactive Price Chart

Interactive historical price chart showing Coty stock price movements and trends across multiple time periods.

Loading chart...

COTY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
COTY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20263.223.243.153.233.234.02M
Oct 22, 20263.093.223.063.213.218.57M
Oct 21, 20263.203.243.003.053.056.35M
Oct 20, 20263.203.233.133.223.224.72M
Oct 19, 20263.183.193.113.193.193.47M
Oct 16, 20263.233.283.173.203.205.02M
Oct 15, 20262.983.232.983.193.197.68M
Oct 14, 20262.952.982.892.942.943.82M
Oct 13, 20262.942.992.912.952.954.03M
Oct 12, 20262.842.962.792.912.913.16M
Oct 9, 20262.812.862.782.852.853.91M
Oct 8, 20262.782.812.742.792.796.97M
Oct 7, 20262.772.832.762.802.803.29M
Oct 6, 20262.762.862.752.792.795.07M
Oct 5, 20262.662.772.652.722.725.21M
Oct 2, 20262.692.722.632.662.664.21M
Oct 1, 20262.602.672.572.652.657.31M
Sep 30, 20262.732.752.602.612.616.40M
Sep 29, 20262.672.702.632.692.694.98M
Sep 28, 20262.622.712.562.682.684.01M
Sep 25, 20262.622.672.592.652.653.89M
Sep 24, 20262.632.682.602.632.634.87M
Sep 23, 20262.652.692.602.642.644.39M
Sep 22, 20262.582.692.532.672.675.19M
Sep 21, 20262.452.522.402.512.514.79M
Sep 18, 20262.432.472.412.432.438.85M
Sep 17, 20262.672.702.462.462.465.76M
Sep 16, 20262.662.682.602.632.635.82M
Sep 15, 20262.702.702.652.652.654.99M
Sep 14, 20262.722.762.682.722.724.57M
Sep 11, 20262.672.702.632.702.703.11M
Sep 10, 20262.672.692.622.632.635.98M
Sep 9, 20262.722.722.642.692.695.97M
Sep 8, 20262.922.942.702.762.763.85M
Sep 4, 20262.912.982.862.932.934.87M
Sep 3, 20262.922.962.882.932.934.79M
Sep 2, 20262.832.982.832.902.905.87M
Sep 1, 20262.812.882.792.842.845.10M
Aug 31, 20262.832.872.762.852.855.50M
Aug 28, 20262.822.882.772.852.856.89M
Aug 27, 20262.702.812.702.762.768.04M
Aug 26, 20262.642.772.642.742.746.43M
Aug 25, 20262.752.792.642.672.678.38M
Aug 24, 20262.692.832.672.792.796.80M
Aug 21, 20262.712.762.602.742.749.61M
Aug 20, 20262.552.852.512.752.7514.03M
Aug 19, 20262.793.092.793.033.0315.91M
Aug 18, 20262.692.772.652.742.745.79M
Aug 17, 20262.822.852.652.672.678.64M
Aug 14, 20262.742.872.742.852.857.35M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.