Coty Inc. Class A Common Stockのデータ

Coty Inc. Class A Common Stockの基本情報

名前 Coty Inc. Class A Common Stock
ティッカー COTY
United States
上場年 2013.0
セクター Consumer Non-Durables

Coty Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.34 6.83 6.92 7.18 22019200.0 7.18
2021-02-12 6.95 6.67 6.75 6.78 9261900.0 6.78
2021-02-11 6.95 6.52 6.62 6.95 29874000.0 6.95
2021-02-10 6.95 6.48 6.93 6.57 24406600.0 6.57
2021-02-09 7.38 6.47 7.0 6.74 56859900.0 6.74
2021-02-08 8.2 7.7 7.75 7.94 23510000.0 7.94
2021-02-05 7.77 6.98 7.05 7.64 28954500.0 7.64
2021-02-04 6.89 6.59 6.73 6.89 11347200.0 6.89
2021-02-03 6.78 6.46 6.65 6.76 11978500.0 6.76
2021-02-02 6.77 6.5 6.69 6.67 13890300.0 6.67
2021-02-01 6.68 6.22 6.5 6.56 15997900.0 6.56
2021-01-29 6.78 6.36 6.71 6.37 12484400.0 6.37
2021-01-28 7.1 6.64 6.87 6.75 10208600.0 6.75
2021-01-27 7.13 6.57 6.67 6.87 16125500.0 6.87
2021-01-26 6.95 6.63 6.86 6.78 10885500.0 6.78
2021-01-25 6.96 6.3 6.37 6.86 19287300.0 6.86
2021-01-22 6.81 6.2 6.81 6.33 31100500.0 6.33
2021-01-21 6.99 6.81 6.93 6.89 6384900.0 6.89
2021-01-20 6.97 6.73 6.92 6.89 5481400.0 6.89
2021-01-19 7.07 6.83 7.0 6.9 6311800.0 6.9
2021-01-15 7.19 6.87 7.16 6.9 7284900.0 6.9
2021-01-14 7.38 7.12 7.26 7.17 6642000.0 7.17
2021-01-13 7.56 6.97 7.03 7.15 15846100.0 7.15
2021-01-12 6.95 6.68 6.8 6.92 6557100.0 6.92
2021-01-11 6.88 6.58 6.64 6.81 6271700.0 6.81
2021-01-08 7.06 6.73 6.97 6.81 8002900.0 6.81
2021-01-07 7.23 6.98 7.08 7.0 8113500.0 7.0
2021-01-06 7.26 6.82 6.95 6.96 10631100.0 6.96
2021-01-05 6.96 6.76 6.76 6.89 7097200.0 6.89
2021-01-04 7.05 6.64 7.05 6.76 9424800.0 6.76
2020-12-31 7.17 6.88 6.98 7.02 5788700.0 7.02
2020-12-30 7.15 6.85 6.9 6.99 6044200.0 6.99
2020-12-29 7.17 6.83 7.07 6.86 7297200.0 6.86
2020-12-28 7.36 7.03 7.28 7.05 7041100.0 7.05
2020-12-24 7.44 7.06 7.43 7.18 5475200.0 7.18
2020-12-23 7.73 7.26 7.4 7.41 12428100.0 7.41
2020-12-22 7.69 6.69 6.88 7.25 30986700.0 7.25
2020-12-21 6.85 6.51 6.71 6.79 13733100.0 6.79
2020-12-18 7.08 6.78 6.9 6.99 12839200.0 6.99
2020-12-17 6.97 6.62 6.84 6.86 10840700.0 6.86
2020-12-16 6.95 6.78 6.9 6.82 7610400.0 6.82
2020-12-15 7.0 6.61 6.74 6.88 8740700.0 6.88
2020-12-14 7.27 6.57 7.22 6.66 12050100.0 6.66
2020-12-11 7.25 6.81 7.1 6.91 8462700.0 6.91
2020-12-10 7.16 6.89 6.9 7.13 6146100.0 7.13
2020-12-09 7.4 7.12 7.24 7.17 8567900.0 7.17
2020-12-08 7.24 6.76 7.22 7.15 15791800.0 7.15
2020-12-07 7.85 7.4 7.6 7.45 11598200.0 7.45
2020-12-04 7.86 7.58 7.65 7.75 10914900.0 7.75
2020-12-03 7.71 7.43 7.44 7.53 14778600.0 7.53
2020-12-02 7.42 6.78 6.86 7.39 11521900.0 7.39
2020-12-01 7.42 6.93 7.42 6.97 14705800.0 6.97
2020-11-30 7.48 6.81 6.81 7.19 19696900.0 7.19
2020-11-27 7.08 6.36 6.52 6.89 20007100.0 6.89
2020-11-25 7.39 6.95 7.15 7.26 22210500.0 7.26
2020-11-24 7.61 6.98 7.5 7.55 27674700.0 7.55
2020-11-23 6.89 6.17 6.22 6.86 22040700.0 6.86
2020-11-20 6.35 5.73 6.3 6.05 21885300.0 6.05
2020-11-19 6.35 5.72 5.8 6.25 55271400.0 6.25
2020-11-18 5.57 5.22 5.22 5.3 15112600.0 5.3
2020-11-17 5.23 4.88 5.15 5.11 16562600.0 5.11
2020-11-16 5.34 4.87 4.98 5.32 27678600.0 5.32
2020-11-13 4.83 4.47 4.48 4.79 12913500.0 4.79
2020-11-12 4.59 4.37 4.55 4.43 9838000.0 4.43
2020-11-11 4.71 4.3 4.3 4.63 20020100.0 4.63
2020-11-10 4.56 4.16 4.46 4.28 17430400.0 4.28
2020-11-09 4.62 4.09 4.46 4.45 38385500.0 4.45
2020-11-06 4.16 3.71 3.79 4.08 50118600.0 4.08
2020-11-05 3.41 3.05 3.06 3.34 11113100.0 3.34
2020-11-04 3.11 3.0 3.11 3.02 7409200.0 3.02
2020-11-03 3.19 3.06 3.1 3.14 7625100.0 3.14
2020-11-02 3.07 2.89 2.96 3.05 7688200.0 3.05
2020-10-30 3.05 2.9 2.95 2.9 7022700.0 2.9
2020-10-29 3.02 2.87 2.96 2.98 13542400.0 2.98
2020-10-28 3.04 2.94 3.0 2.95 6590700.0 2.95
2020-10-27 3.18 3.07 3.15 3.08 6254300.0 3.08
2020-10-26 3.32 3.1 3.32 3.16 9347000.0 3.16
2020-10-23 3.45 3.32 3.38 3.39 6313400.0 3.39
2020-10-22 3.37 3.21 3.32 3.36 5990500.0 3.36
2020-10-21 3.28 3.18 3.21 3.26 4636700.0 3.26
2020-10-20 3.34 3.22 3.27 3.24 4901900.0 3.24
2020-10-19 3.34 3.21 3.24 3.21 7547800.0 3.21
2020-10-16 3.35 3.23 3.3 3.26 5296000.0 3.26
2020-10-15 3.36 3.24 3.26 3.29 6595100.0 3.29
2020-10-14 3.4 3.18 3.23 3.34 6508500.0 3.34
2020-10-13 3.36 3.26 3.29 3.28 7671600.0 3.28
2020-10-12 3.55 3.37 3.53 3.39 10469100.0 3.39
2020-10-09 3.83 3.5 3.8 3.55 19245300.0 3.55
2020-10-08 3.82 3.44 3.53 3.74 32281000.0 3.74
2020-10-07 3.39 3.13 3.13 3.33 16020300.0 3.33
2020-10-06 3.23 3.03 3.08 3.04 14409200.0 3.04
2020-10-05 3.03 2.88 2.95 3.0 9503100.0 3.0
2020-10-02 2.93 2.7 2.73 2.91 9340200.0 2.91
2020-10-01 2.88 2.7 2.7 2.85 11082200.0 2.85
2020-09-30 2.82 2.69 2.75 2.7 12919200.0 2.7
2020-09-29 2.77 2.65 2.77 2.65 10420100.0 2.65
2020-09-28 2.83 2.69 2.75 2.75 12695700.0 2.75
2020-09-25 2.85 2.68 2.8 2.7 13438800.0 2.7
2020-09-24 2.9 2.65 2.89 2.77 19389100.0 2.77
2020-09-23 3.26 2.92 3.21 2.92 21359600.0 2.92
2020-09-22 3.32 3.02 3.02 3.09 17981800.0 3.09
2020-09-21 3.22 3.0 3.05 3.02 21535100.0 3.02
2020-09-18 3.21 3.04 3.21 3.05 91803700.0 3.05
2020-09-17 3.27 3.14 3.21 3.22 14521100.0 3.22
2020-09-16 3.3 3.17 3.22 3.25 14748000.0 3.25
2020-09-15 3.46 3.18 3.39 3.18 27753100.0 3.18
2020-09-14 3.58 3.36 3.57 3.39 17602400.0 3.39
2020-09-11 3.7 3.5 3.7 3.51 10351800.0 3.51
2020-09-10 3.79 3.65 3.7 3.66 8881500.0 3.66
2020-09-09 3.82 3.6 3.82 3.7 13593900.0 3.7
2020-09-08 3.92 3.74 3.83 3.79 16388500.0 3.79
2020-09-04 3.92 3.67 3.75 3.87 18723900.0 3.87
2020-09-03 3.75 3.56 3.56 3.64 14977600.0 3.64
2020-09-02 3.62 3.5 3.55 3.52 10474600.0 3.52
2020-09-01 3.61 3.48 3.56 3.59 10650000.0 3.59
2020-08-31 3.76 3.56 3.75 3.58 12149500.0 3.58
2020-08-28 3.72 3.57 3.61 3.71 15427700.0 3.71
2020-08-27 3.74 3.46 3.53 3.54 28819600.0 3.54
2020-08-26 3.97 3.83 3.94 3.85 8893900.0 3.85
2020-08-25 4.05 3.86 4.02 3.92 6266200.0 3.92
2020-08-24 3.99 3.75 3.85 3.99 8352200.0 3.99
2020-08-21 3.87 3.74 3.79 3.79 6536500.0 3.79
2020-08-20 3.88 3.78 3.83 3.8 5552800.0 3.8
2020-08-19 4.01 3.86 3.92 3.87 6374000.0 3.87
2020-08-18 4.06 3.93 3.93 3.94 4573700.0 3.94
2020-08-17 4.15 3.92 4.15 3.98 9550000.0 3.98
2020-08-14 4.27 4.02 4.06 4.19 5803500.0 4.19
2020-08-13 4.19 4.09 4.1 4.11 4151300.0 4.11
2020-08-12 4.25 4.1 4.22 4.17 6211900.0 4.17
2020-08-11 4.53 4.17 4.35 4.2 10824800.0 4.2
2020-08-10 4.25 3.96 4.0 4.24 8592300.0 4.24
2020-08-07 4.0 3.84 3.9 4.0 5414000.0 4.0
2020-08-06 4.0 3.88 3.9 3.95 5365700.0 3.95
2020-08-05 3.95 3.8 3.86 3.95 6203600.0 3.95
2020-08-04 3.92 3.61 3.65 3.83 9658000.0 3.83
2020-08-03 3.73 3.53 3.69 3.68 10969600.0 3.68
2020-07-31 3.85 3.67 3.8 3.71 8802500.0 3.71
2020-07-30 3.95 3.76 3.82 3.82 11307400.0 3.82
2020-07-29 4.04 3.85 4.01 3.87 13143600.0 3.87
2020-07-28 4.12 3.94 3.94 4.07 7924200.0 4.07
2020-07-27 4.01 3.87 4.0 4.01 10090200.0 4.01
2020-07-24 4.2 3.98 4.13 4.01 12723900.0 4.01
2020-07-23 4.25 4.06 4.06 4.17 6793900.0 4.17
2020-07-22 4.17 4.06 4.12 4.12 7069900.0 4.12
2020-07-21 4.24 4.07 4.09 4.12 9974100.0 4.12
2020-07-20 4.26 3.98 4.16 4.01 12424300.0 4.01
2020-07-17 4.35 4.18 4.34 4.2 7145300.0 4.2
2020-07-16 4.42 4.28 4.32 4.3 6954100.0 4.3
2020-07-15 4.48 4.28 4.31 4.4 16719200.0 4.4
2020-07-14 4.3 4.14 4.19 4.2 7894700.0 4.2
2020-07-13 4.37 4.15 4.23 4.27 10850900.0 4.27
2020-07-10 4.28 4.04 4.04 4.22 8950100.0 4.22
2020-07-09 4.4 4.1 4.39 4.1 13143300.0 4.1
2020-07-08 4.31 4.11 4.21 4.28 10326600.0 4.28
2020-07-07 4.39 4.21 4.35 4.27 10535200.0 4.27
2020-07-06 4.53 4.3 4.49 4.45 11037500.0 4.45
2020-07-02 4.59 4.37 4.55 4.45 12770000.0 4.45
2020-07-01 4.69 4.31 4.44 4.32 16511200.0 4.32
2020-06-30 4.76 4.38 4.66 4.47 20515400.0 4.47
2020-06-29 4.82 4.46 4.81 4.74 34366000.0 4.74
2020-06-26 4.41 4.0 4.36 4.18 11821600.0 4.18
2020-06-25 4.49 4.16 4.21 4.36 10389400.0 4.36
2020-06-24 4.59 4.29 4.59 4.33 13774300.0 4.33
2020-06-23 4.7 4.51 4.63 4.65 15524400.0 4.65
2020-06-22 4.73 4.53 4.66 4.62 12966700.0 4.62
2020-06-19 4.96 4.63 4.78 4.72 22142000.0 4.72
2020-06-18 4.93 4.55 4.55 4.7 10967200.0 4.7
2020-06-17 5.04 4.79 4.93 4.84 12933300.0 4.84
2020-06-16 5.22 4.86 5.18 5.04 16197600.0 5.04
2020-06-15 4.86 4.42 4.55 4.77 26151700.0 4.77
2020-06-12 5.09 4.65 4.95 4.87 17187300.0 4.87
2020-06-11 4.97 4.41 4.58 4.58 21340700.0 4.58
2020-06-10 5.7 5.04 5.69 5.16 28322600.0 5.16
2020-06-09 6.01 5.36 5.99 5.64 29785100.0 5.64
2020-06-08 6.27 5.27 5.42 6.21 42058300.0 6.21
2020-06-05 5.2 4.94 5.19 5.08 32694100.0 5.08
2020-06-04 5.26 4.68 5.04 4.84 45210400.0 4.84
2020-06-03 4.83 4.31 4.48 4.75 48809200.0 4.75
2020-06-02 4.63 4.18 4.5 4.19 32397400.0 4.19
2020-06-01 4.44 3.86 3.99 4.39 55033100.0 4.39
2020-05-29 4.06 3.6 4.01 3.63 60534400.0 3.63
2020-05-28 4.49 4.12 4.47 4.19 30826300.0 4.19
2020-05-27 4.66 4.2 4.45 4.51 29151000.0 4.51
2020-05-26 4.38 4.0 4.13 4.28 27981200.0 4.28
2020-05-22 3.88 3.46 3.49 3.75 31253500.0 3.75
2020-05-21 3.47 3.25 3.32 3.33 21849000.0 3.33
2020-05-20 3.37 3.16 3.26 3.28 21103700.0 3.28
2020-05-19 3.47 3.24 3.47 3.25 19093100.0 3.25
2020-05-18 3.57 3.34 3.5 3.42 20719000.0 3.42
2020-05-15 3.42 3.22 3.36 3.29 19394400.0 3.29
2020-05-14 3.72 3.27 3.72 3.36 21991600.0 3.36
2020-05-13 4.14 3.6 4.08 3.66 27807900.0 3.66
2020-05-12 4.92 4.31 4.9 4.33 15458600.0 4.33
2020-05-11 5.73 4.76 5.72 4.78 22850700.0 4.78
2020-05-08 5.3 5.02 5.1 5.2 10291700.0 5.2
2020-05-07 5.19 4.89 4.97 4.93 7335000.0 4.93
2020-05-06 5.33 4.87 5.27 4.89 5103000.0 4.89
2020-05-05 5.45 5.2 5.44 5.23 8258500.0 5.23
2020-05-04 5.42 4.86 5.03 5.33 12285700.0 5.33
2020-05-01 5.39 5.1 5.33 5.18 6178500.0 5.18
2020-04-30 5.5 5.22 5.45 5.45 9426700.0 5.45
2020-04-29 5.97 5.29 5.95 5.46 31573500.0 5.46
2020-04-28 5.88 5.54 5.76 5.81 21306600.0 5.81
2020-04-27 6.2 5.39 6.0 5.44 15681400.0 5.44
2020-04-24 6.36 5.92 5.98 6.27 12160800.0 6.27
2020-04-23 6.07 5.5 5.55 5.93 4615400.0 5.93
2020-04-22 5.92 5.36 5.84 5.59 3506100.0 5.59
2020-04-21 5.77 5.32 5.5 5.67 4115600.0 5.67
2020-04-20 5.95 5.33 5.58 5.68 4538600.0 5.68
2020-04-17 6.1 5.59 5.9 5.75 4893500.0 5.75
2020-04-16 5.75 5.52 5.72 5.72 3805600.0 5.72
2020-04-15 5.97 5.61 5.95 5.78 4693000.0 5.78
2020-04-14 6.42 5.86 5.95 6.29 5688900.0 6.29
2020-04-13 5.99 5.51 5.99 5.79 4390100.0 5.79
2020-04-09 6.35 5.97 6.19 6.02 7429200.0 6.02
2020-04-08 5.95 5.68 5.78 5.88 6209200.0 5.88
2020-04-07 6.57 5.44 5.5 5.56 9645700.0 5.56
2020-04-06 5.25 4.82 5.06 5.0 5940800.0 5.0
2020-04-03 4.66 4.3 4.48 4.6 5974300.0 4.6
2020-04-02 5.22 4.27 4.54 4.46 9251300.0 4.46
2020-04-01 4.97 4.44 4.96 4.46 9980800.0 4.46
2020-03-31 5.79 5.05 5.54 5.16 6877000.0 5.16
2020-03-30 6.23 5.17 6.17 5.41 7549000.0 5.41
2020-03-27 6.57 5.91 6.35 6.31 8175300.0 6.31
2020-03-26 7.36 5.4 5.46 6.68 14299000.0 6.68
2020-03-25 5.63 4.61 5.16 5.38 9569000.0 5.38
2020-03-24 6.02 5.01 5.65 5.1 11382000.0 5.1
2020-03-23 5.48 4.38 4.46 5.15 10417100.0 5.15
2020-03-20 4.85 3.8 4.16 4.48 15650300.0 4.48
2020-03-19 4.28 3.37 3.97 4.02 14953400.0 4.02
2020-03-18 5.05 3.02 5.04 3.74 15539000.0 3.74
2020-03-17 6.1 4.97 5.96 5.45 11207600.0 5.45
2020-03-16 7.0 5.87 6.82 5.92 8499300.0 5.92
2020-03-13 7.81 6.77 6.79 7.77 10497900.0 7.77
2020-03-12 6.99 6.02 6.89 6.3 7080500.0 6.3
2020-03-11 7.91 7.41 7.79 7.44 7693800.0 7.44
2020-03-10 8.11 7.51 7.93 8.01 4641300.0 8.01
2020-03-09 8.31 7.65 8.09 7.67 3691300.0 7.67
2020-03-06 9.1 8.5 8.62 8.6 5324900.0 8.6
2020-03-05 9.08 8.79 8.86 8.91 6172100.0 8.91
2020-03-04 9.21 8.84 8.95 9.2 4245900.0 9.2
2020-03-03 9.44 8.82 9.36 8.86 6919000.0 8.86
2020-03-02 9.31 8.9 9.28 9.3 7867900.0 9.3
2020-02-28 9.65 9.14 9.29 9.23 9857500.0 9.23
2020-02-27 10.06 9.5 9.93 9.67 6937200.0 9.67
2020-02-26 10.51 10.02 10.48 10.03 7424200.0 10.03
2020-02-25 10.76 10.33 10.72 10.45 7090300.0 10.45
2020-02-24 10.93 10.65 10.9 10.7 4718600.0 10.7
2020-02-21 11.39 11.17 11.37 11.24 2964000.0 11.24
2020-02-20 11.54 11.32 11.45 11.42 4116800.0 11.42
2020-02-19 11.78 11.42 11.71 11.49 3700500.0 11.49
2020-02-18 11.68 11.43 11.52 11.54 3235600.0 11.54