STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

U.S. economic growth for last quarter revised up slightly to 1.4% annual rate

Coty Inc. (0I4A.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

9.97

-0.14

(-1.38%)

As of 02:36PM BST. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	10.00	10.00	9.97	9.97	9.97	6
Jun 26, 2024	10.05	10.11	10.05	10.11	10.11	1,465
Jun 25, 2024	10.10	10.10	10.05	10.06	10.06	212
Jun 24, 2024	9.94	10.07	9.94	10.01	10.01	2,028
Jun 21, 2024	9.94	9.95	9.86	9.86	9.86	1,936
Jun 20, 2024	9.78	9.85	9.70	9.84	9.84	2,068
Jun 19, 2024	-	-	-	-	-	-
Jun 18, 2024	9.84	9.84	9.74	9.74	9.74	1,425
Jun 17, 2024	9.87	9.87	9.82	9.82	9.82	40
Jun 14, 2024	9.87	9.87	9.74	9.74	9.74	5,668
Jun 13, 2024	9.93	9.93	9.91	9.91	9.91	19
Jun 12, 2024	10.09	10.10	9.99	10.03	10.03	3,622
Jun 11, 2024	9.65	9.87	9.65	9.87	9.87	1,387
Jun 10, 2024	9.83	9.90	9.73	9.85	9.85	2,710
Jun 07, 2024	10.08	10.16	10.07	10.07	10.07	5,035
Jun 06, 2024	10.11	10.37	10.11	10.30	10.30	1,853
Jun 05, 2024	10.08	10.11	10.00	10.11	10.11	85
Jun 04, 2024	10.10	10.12	10.00	10.02	10.02	1,458
Jun 03, 2024	10.43	10.43	10.15	10.19	10.19	1,609
May 31, 2024	10.34	10.34	10.20	10.30	10.30	4,399
May 30, 2024	10.25	10.27	10.24	10.24	10.24	5,938
May 29, 2024	10.55	10.55	10.20	10.27	10.27	4,302
May 28, 2024	10.55	10.62	10.54	10.62	10.62	594
May 24, 2024	10.48	10.52	10.41	10.51	10.51	703
May 23, 2024	10.36	10.68	10.31	10.55	10.55	4,650
May 22, 2024	10.47	10.65	10.45	10.47	10.47	934
May 21, 2024	10.56	10.56	10.41	10.41	10.41	3,363
May 20, 2024	10.66	10.68	10.44	10.44	10.44	2,292
May 17, 2024	10.78	10.78	10.71	10.73	10.73	415
May 16, 2024	10.91	10.99	10.86	10.95	10.95	169
May 15, 2024	10.89	10.89	10.83	10.86	10.86	585
May 14, 2024	11.31	11.31	10.96	10.96	10.96	1,771
May 13, 2024	11.23	11.40	11.15	11.15	11.15	2,634
May 10, 2024	11.29	11.39	11.21	11.21	11.21	1,754
May 09, 2024	10.92	11.27	10.92	11.11	11.11	1,619
May 08, 2024	11.15	11.15	10.78	10.89	10.89	3,457
May 07, 2024	11.03	11.21	10.71	11.15	11.15	3,578
May 03, 2024	11.70	11.73	11.57	11.59	11.59	247
May 02, 2024	11.46	11.46	11.39	11.41	11.41	676
May 01, 2024	11.29	11.37	11.19	11.22	11.22	819
Apr 30, 2024	11.37	11.53	11.37	11.45	11.45	1,061
Apr 29, 2024	11.52	11.56	11.43	11.47	11.47	486
Apr 26, 2024	11.43	11.50	11.43	11.44	11.44	452
Apr 25, 2024	11.61	11.61	11.45	11.49	11.49	3,334
Apr 24, 2024	11.56	11.69	11.56	11.69	11.69	3,407
Apr 23, 2024	11.34	11.78	11.34	11.72	11.72	3,727
Apr 22, 2024	11.08	11.36	10.99	11.35	11.35	881
Apr 19, 2024	10.98	11.13	10.92	11.13	11.13	328
Apr 18, 2024	10.67	10.97	10.67	10.97	10.97	257
Apr 17, 2024	10.92	10.95	10.66	10.66	10.66	187
Apr 16, 2024	10.53	10.86	10.53	10.83	10.83	2,124
Apr 15, 2024	10.72	10.72	10.54	10.55	10.55	1,978
Apr 12, 2024	10.98	10.99	10.45	10.45	10.45	2,723
Apr 11, 2024	11.16	11.16	10.97	11.07	11.07	637
Apr 10, 2024	11.09	11.15	11.08	11.15	11.15	1,079
Apr 09, 2024	11.26	11.30	11.19	11.30	11.30	442
Apr 08, 2024	11.11	11.24	11.11	11.24	11.24	447
Apr 05, 2024	11.00	11.05	10.94	10.99	10.99	1,416
Apr 04, 2024	11.03	11.32	11.00	11.31	11.31	3,064
Apr 03, 2024	11.32	11.32	10.98	11.02	11.02	5,681
Apr 02, 2024	11.68	11.68	11.56	11.61	11.61	4,225
Mar 28, 2024	11.70	11.92	11.70	11.92	11.92	2,081
Mar 27, 2024	11.71	11.83	11.67	11.76	11.76	1,767
Mar 26, 2024	11.70	11.80	11.65	11.69	11.69	3,765
Mar 25, 2024	11.80	11.88	11.63	11.64	11.64	697
Mar 22, 2024	11.91	11.92	11.73	11.78	11.78	683
Mar 21, 2024	12.10	12.14	11.91	11.95	11.95	194
Mar 20, 2024	11.91	12.06	11.88	12.06	12.06	800
Mar 19, 2024	11.98	12.15	11.88	11.89	11.89	1,227
Mar 18, 2024	12.33	12.49	12.14	12.14	12.14	1,380
Mar 15, 2024	12.23	12.40	12.19	12.40	12.40	334
Mar 14, 2024	12.63	12.63	12.26	12.26	12.26	1,577
Mar 13, 2024	12.64	12.69	12.63	12.63	12.63	60
Mar 12, 2024	12.59	12.62	12.57	12.57	12.57	84
Mar 11, 2024	12.62	12.72	12.57	12.57	12.57	150
Mar 08, 2024	12.89	12.97	12.72	12.72	12.72	8,353
Mar 07, 2024	12.82	12.86	12.67	12.72	12.72	604
Mar 06, 2024	12.78	12.78	12.70	12.72	12.72	168
Mar 05, 2024	12.33	12.71	12.33	12.70	12.70	46,708
Mar 04, 2024	12.69	12.75	12.55	12.56	12.56	906
Mar 01, 2024	12.43	12.59	12.32	12.59	12.59	1,461
Feb 29, 2024	12.95	12.98	12.57	12.57	12.57	1,289
Feb 28, 2024	13.13	13.13	12.87	12.91	12.91	1,692
Feb 27, 2024	13.17	13.24	13.07	13.18	13.18	1,660
Feb 26, 2024	13.11	13.27	13.10	13.11	13.11	1,866
Feb 23, 2024	12.95	13.16	12.95	13.15	13.15	1,597
Feb 22, 2024	13.04	13.13	12.87	12.95	12.95	7,450
Feb 21, 2024	12.40	12.73	12.21	12.66	12.66	7,600
Feb 20, 2024	11.81	12.19	11.81	12.19	12.19	1,826
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	11.90	12.05	11.83	11.93	11.93	1,261
Feb 15, 2024	11.72	11.93	11.71	11.92	11.92	939
Feb 14, 2024	11.34	11.56	11.33	11.50	11.50	511
Feb 13, 2024	11.50	11.61	11.43	11.44	11.44	5,613
Feb 12, 2024	11.55	11.89	11.55	11.87	11.87	5,526
Feb 09, 2024	11.98	11.98	11.50	11.50	11.50	6,170
Feb 08, 2024	12.43	12.78	11.68	11.78	11.78	14,634
Feb 07, 2024	12.32	12.35	12.04	12.31	12.31	8,711
Feb 06, 2024	12.21	12.32	12.13	12.24	12.24	972
Feb 05, 2024	12.40	12.46	12.08	12.23	12.23	929
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,877.52+83.62(+0.38%)

S&P 5005,485.67+7.77(+0.14%)

DOW39,192.64+64.84(+0.17%)

CAD/USD0.7306+0.0006(+0.09%)

CRUDE OIL81.61+0.71(+0.88%)

Bitcoin CAD85,160.32+722.57(+0.86%)

STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

Coty Inc. (0I4A.L)

S&P/TSX
21,877.52
+83.62(+0.38%)

S&P 500
5,485.67
+7.77(+0.14%)

DOW
39,192.64
+64.84(+0.17%)

CAD/USD
0.7306
+0.0006(+0.09%)

CRUDE OIL
81.61
+0.71(+0.88%)

Bitcoin CAD
85,160.32
+722.57(+0.86%)