NYSE:COTY | Historical Stock Price | COTY INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.83$3.31$5.98$10.79$19.48$35.162013-06-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.02$8.355,792,000——
2020-12-30$6.99$8.326,044,200——
2020-12-29$6.86$8.167,297,200——
2020-12-28$7.05$8.397,041,100——
2020-12-24$7.18$8.545,475,200——
2020-12-23$7.41$8.8112,428,100——
2020-12-22$7.25$8.6230,986,700——
2020-12-21$6.79$8.0813,733,100——
2020-12-18$6.99$8.3212,839,200——
2020-12-17$6.86$8.1610,840,700——
2020-12-16$6.82$8.117,610,400——
2020-12-15$6.88$8.188,740,700——
2020-12-14$6.66$7.9212,050,100——
2020-12-11$6.91$8.228,462,700——
2020-12-10$7.13$8.486,146,100——
2020-12-09$7.17$8.538,567,900——
2020-12-08$7.15$8.5115,791,800——
2020-12-07$7.45$8.8611,598,200——
2020-12-04$7.75$9.2210,914,900——
2020-12-03$7.53$8.9614,778,600——
2020-12-02$7.39$8.7911,521,900——
2020-12-01$6.97$8.2914,705,800——
2020-11-30$7.19$8.5519,696,900——
2020-11-27$6.89$8.2020,007,100——
2020-11-25$7.26$8.6422,210,500——
2020-11-24$7.55$8.9827,674,700——
2020-11-23$6.86$8.1622,040,700——
2020-11-20$6.05$7.2021,906,800——
2020-11-19$6.25$7.4355,271,400——
2020-11-18$5.30$6.3015,112,600——
2020-11-17$5.11$6.0816,562,600——
2020-11-16$5.32$6.3327,678,600——
2020-11-13$4.79$5.7012,913,500——
2020-11-12$4.43$5.279,838,000——
2020-11-11$4.63$5.5120,020,100——
2020-11-10$4.28$5.0917,430,400——
2020-11-09$4.45$5.2938,385,500——
2020-11-06$4.08$4.8550,118,600——
2020-11-05$3.34$3.9711,113,100——
2020-11-04$3.02$3.597,409,200——
2020-11-03$3.14$3.747,625,100——
2020-11-02$3.05$3.637,688,200——
2020-10-30$2.90$3.457,022,700——
2020-10-29$2.98$3.5413,542,400——
2020-10-28$2.95$3.516,590,700——
2020-10-27$3.08$3.666,254,300——
2020-10-26$3.16$3.769,347,000——
2020-10-23$3.39$4.036,313,400——
2020-10-22$3.36$4.005,990,500——
2020-10-21$3.26$3.884,636,700——
2020-10-20$3.24$3.854,901,900——
2020-10-19$3.21$3.827,547,800——
2020-10-16$3.26$3.885,296,000——
2020-10-15$3.29$3.916,595,100——
2020-10-14$3.34$3.976,485,300——
2020-10-13$3.28$3.907,671,600——
2020-10-12$3.39$4.0310,469,100——
2020-10-09$3.55$4.2219,245,300——
2020-10-08$3.74$4.4532,281,000——
2020-10-07$3.33$3.9616,020,300——
2020-10-06$3.04$3.6214,409,200——
2020-10-05$3.00$3.579,503,100——
2020-10-02$2.91$3.469,340,200——
2020-10-01$2.85$3.3911,082,200——
2020-09-30$2.70$3.2112,932,900——
2020-09-29$2.65$3.1510,420,100——
2020-09-28$2.75$3.2712,695,700——
2020-09-25$2.70$3.2113,438,800——
2020-09-24$2.77$3.3019,389,100——
2020-09-23$2.92$3.4721,359,600——
2020-09-22$3.09$3.6817,981,800——
2020-09-21$3.02$3.5921,535,100——
2020-09-18$3.05$3.6391,803,700——
2020-09-17$3.22$3.8314,521,100——
2020-09-16$3.25$3.8714,748,000——
2020-09-15$3.18$3.7827,753,100——
2020-09-14$3.39$4.0317,602,400——
2020-09-11$3.51$4.1810,351,800——
2020-09-10$3.66$4.358,881,500——
2020-09-09$3.70$4.4013,593,900——
2020-09-08$3.79$4.5116,388,500——
2020-09-04$3.87$4.6018,723,900——
2020-09-03$3.64$4.3314,977,600——
2020-09-02$3.52$4.1910,474,600——
2020-09-01$3.59$4.2710,639,300——
2020-08-31$3.58$4.2612,149,500——
2020-08-28$3.71$4.4115,411,100——
2020-08-27$3.54$4.2128,819,600——
2020-08-26$3.85$4.588,893,900——
2020-08-25$3.92$4.666,266,200——
2020-08-24$3.99$4.758,352,200——
2020-08-21$3.79$4.516,536,500——
2020-08-20$3.80$4.525,552,800——
2020-08-19$3.87$4.606,374,000——
2020-08-18$3.94$4.694,573,700——
2020-08-17$3.98$4.739,553,000——
2020-08-14$4.19$4.985,803,500——
2020-08-13$4.11$4.894,151,300——
2020-08-12$4.17$4.966,211,400——
2020-08-11$4.20$5.0010,824,800——
2020-08-10$4.24$5.048,592,300——
2020-08-07$4.00$4.765,415,900——
2020-08-06$3.95$4.705,365,700——
2020-08-05$3.95$4.706,148,300——
2020-08-04$3.83$4.569,658,000——
2020-08-03$3.68$4.3810,969,600——
2020-07-31$3.71$4.418,802,500——
2020-07-30$3.82$4.5411,307,400——
2020-07-29$3.87$4.6013,143,600——
2020-07-28$4.07$4.847,924,200——
2020-07-27$4.01$4.7710,090,200——
2020-07-24$4.01$4.7712,723,900——
2020-07-23$4.17$4.966,793,900——
2020-07-22$4.12$4.907,069,900——
2020-07-21$4.12$4.909,972,400——
2020-07-20$4.01$4.7712,424,300——
2020-07-17$4.20$5.007,145,300——
2020-07-16$4.30$5.126,954,100——
2020-07-15$4.40$5.2316,719,200——
2020-07-14$4.20$5.007,894,700——
2020-07-13$4.27$5.0810,850,900——
2020-07-10$4.22$5.028,950,100——
2020-07-09$4.10$4.8813,143,300——
2020-07-08$4.28$5.0910,326,600——
2020-07-07$4.27$5.0810,535,200——
2020-07-06$4.45$5.2911,037,500——
2020-07-02$4.45$5.2912,770,000——
2020-07-01$4.32$5.1416,511,200——
2020-06-30$4.47$5.3220,515,400——
2020-06-29$4.74$5.6434,366,000——
2020-06-26$4.18$4.9711,821,600——
2020-06-25$4.36$5.1910,389,400——
2020-06-24$4.33$5.1513,774,300——
2020-06-23$4.65$5.5315,524,400——
2020-06-22$4.62$5.5012,966,700——
2020-06-19$4.72$5.6122,142,000——
2020-06-18$4.70$5.5910,967,200——
2020-06-17$4.84$5.7612,969,300——
2020-06-16$5.04$6.0016,197,600——
2020-06-15$4.77$5.6726,151,700——
2020-06-12$4.87$5.7917,277,300——
2020-06-11$4.58$5.4521,340,700——
2020-06-10$5.16$6.1428,322,600——
2020-06-09$5.64$6.7129,785,100——
2020-06-08$6.21$7.3942,058,300——
2020-06-05$5.08$6.0432,694,100——
2020-06-04$4.84$5.7645,210,400——
2020-06-03$4.75$5.6548,809,200——
2020-06-02$4.19$4.9832,397,400——
2020-06-01$4.39$5.2255,033,100——
2020-05-29$3.63$4.3260,388,000——
2020-05-28$4.19$4.9830,826,300——
2020-05-27$4.51$5.3729,151,000——
2020-05-26$4.28$5.0927,981,200——
2020-05-22$3.75$4.4631,253,500——
2020-05-21$3.33$3.9621,849,000——
2020-05-20$3.28$3.9021,103,700——
2020-05-19$3.25$3.8719,093,100——
2020-05-18$3.42$4.0720,692,000——
2020-05-15$3.29$3.9119,394,400——
2020-05-14$3.36$4.0021,991,600——
2020-05-13$3.66$4.3527,807,900——
2020-05-12$4.33$5.1515,458,600——
2020-05-11$4.78$5.6922,850,700——
2020-05-08$5.20$6.1910,284,900——
2020-05-07$4.93$5.867,335,000——
2020-05-06$4.89$5.825,103,000——
2020-05-05$5.23$6.228,258,500——
2020-05-04$5.33$6.3412,285,700——
2020-05-01$5.18$6.166,178,500——
2020-04-30$5.45$6.489,426,700——
2020-04-29$5.46$6.5031,573,500——
2020-04-28$5.81$6.9121,306,600——
2020-04-27$5.44$6.4715,681,400——
2020-04-24$6.27$7.4612,160,800——
2020-04-23$5.93$7.054,615,400——
2020-04-22$5.59$6.653,506,100——
2020-04-21$5.67$6.744,115,600——
2020-04-20$5.68$6.764,538,600——
2020-04-17$5.75$6.844,893,500——
2020-04-16$5.72$6.803,805,600——
2020-04-15$5.78$6.884,693,000——
2020-04-14$6.29$7.485,688,900——
2020-04-13$5.79$6.894,390,100——
2020-04-09$6.02$7.167,429,200——
2020-04-08$5.88$6.996,209,200——
2020-04-07$5.56$6.619,645,700——
2020-04-06$5.00$5.955,940,800——
2020-04-03$4.60$5.475,974,300——
2020-04-02$4.46$5.319,251,300——
2020-04-01$4.46$5.319,980,800——
2020-03-31$5.16$6.146,877,000——
2020-03-30$5.41$6.447,549,000——
2020-03-27$6.31$7.518,175,300——
2020-03-26$6.68$7.9514,299,000——
2020-03-25$5.38$6.409,569,000——
2020-03-24$5.10$6.0711,382,000——
2020-03-23$5.15$6.1310,417,100——
2020-03-20$4.48$5.3315,650,300——
2020-03-19$4.02$4.7814,953,400——
2020-03-18$3.74$4.4515,539,000——
2020-03-17$5.45$6.4811,207,600——
2020-03-16$5.92$7.048,499,300——
2020-03-13$7.77$9.2410,497,900——
2020-03-12$6.30$7.497,080,500——
2020-03-11$7.44$8.857,693,800——
2020-03-10$8.01$9.534,641,300——
2020-03-09$7.67$9.123,691,300——
2020-03-06$8.60$10.235,324,900——
2020-03-05$8.91$10.606,172,100——
2020-03-04$9.20$10.944,245,900——
2020-03-03$8.86$10.546,919,000——
2020-03-02$9.30$11.067,867,900——
2020-02-28$9.23$10.989,857,500——
2020-02-27$9.67$11.506,937,200——
2020-02-26$10.03$11.937,424,200——
2020-02-25$10.45$12.437,090,300——
2020-02-24$10.70$12.734,718,600——
2020-02-21$11.24$13.372,964,000——
2020-02-20$11.42$13.594,116,800——
2020-02-19$11.49$13.673,700,500——
2020-02-18$11.54$13.733,235,600——
2020-02-14$11.41$13.572,522,400——
2020-02-13$11.54$13.584,028,000——
2020-02-12$11.81$13.904,094,500——
2020-02-11$11.95$14.062,996,900——
2020-02-10$11.97$14.093,822,600——
2020-02-07$12.03$14.166,376,000——
2020-02-06$12.09$14.235,382,900——
2020-02-05$12.18$14.3317,843,200——
2020-02-04$10.64$12.524,904,600——
2020-02-03$10.56$12.434,098,800——
2020-01-31$10.26$12.075,342,300——
2020-01-30$10.28$12.104,413,400——
2020-01-29$10.47$12.324,743,200——
2020-01-28$10.50$12.364,875,700——
2020-01-27$10.21$12.0111,767,300——
2020-01-24$10.54$12.405,452,500——
2020-01-23$10.71$12.604,249,400——
2020-01-22$10.77$12.673,861,500——
2020-01-21$10.86$12.783,955,700——
2020-01-17$11.03$12.983,569,100——
2020-01-16$11.43$13.452,728,500——
2020-01-15$11.37$13.386,732,000——
2020-01-14$10.70$12.5913,196,200——
2020-01-13$10.46$12.315,596,000——
2020-01-10$10.60$12.472,565,800——
2020-01-09$10.75$12.654,183,900——
2020-01-08$10.52$12.384,854,700——
2020-01-07$10.72$12.613,058,400——
2020-01-06$10.85$12.773,366,600——
2020-01-03$11.06$13.014,053,300——
2020-01-02$11.05$13.003,705,200——