Coty Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	9.280	9.481	9.230	9.481	9.481	1,829
2024-08-30	9.264	9.325	9.220	9.220	9.220	2,793
2024-08-29	9.560	9.560	9.340	9.377	9.377	679
2024-08-28	9.450	9.461	9.347	9.425	9.425	2,240
2024-08-27	9.590	9.590	9.440	9.569	9.569	1,646
2024-08-23	10.090	10.090	9.889	9.969	9.969	716
2024-08-22	10.170	10.260	10.080	10.120	10.120	227
2024-08-21	9.497	10.180	9.497	10.055	10.055	11,425
2024-08-20	9.580	9.580	9.450	9.505	9.505	2,312
2024-08-19	9.590	9.669	9.580	9.590	9.590	1,130
2024-08-16	9.400	9.640	9.380	9.630	9.630	998
2024-08-15	8.990	9.460	8.970	9.360	9.360	1,474
2024-08-14	9.140	9.180	8.889	9.011	9.011	3,679
2024-08-13	8.800	9.090	8.800	9.090	9.090	1,244
2024-08-12	9.050	9.050	8.859	8.860	8.860	609
2024-08-09	9.200	9.460	9.178	9.210	9.210	1,014
2024-08-08	9.200	9.250	9.159	9.180	9.180	1,813
2024-08-07	9.390	9.509	9.320	9.379	9.379	216
2024-08-06	9.255	9.400	9.195	9.400	9.400	1,180
2024-08-05	9.200	9.219	8.952	9.199	9.199	4,547
2024-08-02	9.520	9.560	9.281	9.395	9.395	2,817
2024-08-01	9.960	9.960	9.611	9.649	9.649	1,202
2024-07-31	9.856	10.001	9.790	10.001	10.001	295
2024-07-30	9.750	9.811	9.729	9.729	9.729	227
2024-07-29	9.890	10.120	9.820	10.060	10.060	1,312
2024-07-26	9.770	9.900	9.770	9.900	9.900	211
2024-07-25	9.639	9.709	9.580	9.709	9.709	950
2024-07-24	9.900	9.900	9.507	9.507	9.507	2,807
2024-07-23	9.951	10.071	9.951	10.015	10.015	3,719
2024-07-22	10.020	10.020	9.830	9.892	9.892	4,118
2024-07-19	9.940	9.940	9.841	9.841	9.841	1,459
2024-07-18	10.040	10.111	10.020	10.020	10.020	331
2024-07-17	10.100	10.149	10.040	10.040	10.040	237
2024-07-16	10.290	10.290	10.131	10.170	10.170	330
2024-07-15	10.390	10.431	10.275	10.330	10.330	154,489
2024-07-12	10.190	10.480	10.190	10.469	10.469	21,659
2024-07-11	9.930	10.070	9.930	10.001	10.001	290
2024-07-10	9.888	10.000	9.871	9.871	9.871	1,006
2024-07-09	9.930	9.940	9.890	9.921	9.921	24
2024-07-08	9.880	9.980	9.840	9.979	9.979	751
2024-07-05	9.690	9.790	9.690	9.761	9.761	767
2024-07-03	9.810	9.840	9.720	9.720	9.720	236
2024-07-02	9.770	9.802	9.760	9.760	9.760	3,092
2024-07-01	10.080	10.150	10.020	10.020	10.020	7,838
2024-06-28	10.070	10.070	9.808	9.930	9.930	441
2024-06-27	10.000	10.000	9.858	9.980	9.980	332
2024-06-26	10.045	10.109	10.045	10.109	10.109	1,465
2024-06-25	10.096	10.096	10.050	10.060	10.060	212
2024-06-24	9.940	10.075	9.940	10.010	10.010	2,028
2024-06-21	9.945	9.949	9.859	9.859	9.859	1,936
2024-06-20	9.780	9.850	9.700	9.839	9.839	2,068
2024-06-18	9.839	9.839	9.739	9.739	9.739	1,425
2024-06-17	9.869	9.869	9.818	9.818	9.818	40
2024-06-14	9.870	9.870	9.740	9.740	9.740	5,668
2024-06-13	9.929	9.929	9.909	9.909	9.909	19
2024-06-12	10.090	10.099	9.989	10.030	10.030	3,622
2024-06-11	9.650	9.870	9.650	9.870	9.870	1,387
2024-06-10	9.832	9.899	9.730	9.849	9.849	2,710
2024-06-07	10.080	10.160	10.070	10.070	10.070	5,035
2024-06-06	10.110	10.370	10.110	10.299	10.299	1,853

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-14	0.1250 USD
2019-11-15	0.1250 USD
2019-09-06	0.1250 USD
2019-06-05	0.1250 USD
2019-02-27	0.1250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.