Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	10.080	10.110	10.000	10.110	10.110	85
2024-06-04	10.095	10.120	10.000	10.019	10.019	1,458
2024-06-03	10.430	10.430	10.150	10.189	10.189	1,609
2024-05-31	10.335	10.340	10.205	10.300	10.300	4,399
2024-05-30	10.250	10.270	10.240	10.245	10.245	5,938
2024-05-29	10.552	10.552	10.200	10.270	10.270	4,302
2024-05-28	10.550	10.679	10.540	10.679	10.679	1,516
2024-05-24	10.480	10.515	10.410	10.505	10.505	703
2024-05-23	10.360	10.680	10.310	10.550	10.550	4,650
2024-05-22	10.465	10.650	10.450	10.470	10.470	934
2024-05-21	10.560	10.560	10.409	10.410	10.410	3,363
2024-05-20	10.660	10.680	10.440	10.440	10.440	2,292
2024-05-17	10.780	10.780	10.710	10.730	10.730	415
2024-05-16	10.910	10.991	10.860	10.949	10.949	169
2024-05-15	10.890	10.915	10.830	10.900	10.900	1,731
2024-05-14	11.310	11.310	10.960	10.960	10.960	1,771
2024-05-13	11.230	11.401	11.149	11.149	11.149	2,634
2024-05-10	11.289	11.389	11.211	11.211	11.211	1,754
2024-05-09	10.920	11.271	10.920	11.109	11.109	1,619
2024-05-08	11.150	11.150	10.780	10.890	10.890	3,457
2024-05-07	11.026	11.209	10.710	11.149	11.149	3,578
2024-05-03	11.705	11.730	11.551	11.551	11.551	252
2024-05-02	11.460	11.479	11.389	11.479	11.479	726
2024-05-01	11.295	11.370	11.190	11.219	11.219	819
2024-04-30	11.370	11.529	11.370	11.455	11.455	1,061
2024-04-29	11.520	11.562	11.431	11.469	11.469	486
2024-04-26	11.430	11.500	11.430	11.440	11.440	452
2024-04-25	11.615	11.615	11.449	11.489	11.489	3,334
2024-04-24	11.560	11.689	11.560	11.689	11.689	3,407
2024-04-23	11.340	11.780	11.340	11.721	11.721	3,727
2024-04-22	11.080	11.361	10.990	11.350	11.350	881
2024-04-19	10.980	11.130	10.919	11.130	11.130	328
2024-04-18	10.670	10.970	10.670	10.970	10.970	257
2024-04-17	10.920	10.950	10.660	10.660	10.660	187
2024-04-16	10.530	10.859	10.530	10.830	10.830	2,124
2024-04-15	10.720	10.720	10.541	10.549	10.549	1,978
2024-04-12	10.980	10.990	10.455	10.455	10.455	2,723
2024-04-11	11.160	11.160	10.969	11.070	11.070	637
2024-04-10	11.085	11.150	11.080	11.150	11.150	1,079
2024-04-09	11.260	11.300	11.189	11.300	11.300	442
2024-04-08	11.110	11.239	11.110	11.239	11.239	447
2024-04-05	11.000	11.050	10.945	10.990	10.990	1,416
2024-04-04	11.026	11.320	11.000	11.305	11.305	3,064
2024-04-03	11.325	11.325	10.975	11.025	11.025	5,681
2024-04-02	11.682	11.682	11.560	11.611	11.611	4,225
2024-03-28	11.702	11.918	11.702	11.918	11.918	2,081
2024-03-27	11.710	11.832	11.670	11.760	11.760	1,767
2024-03-26	11.700	11.800	11.651	11.690	11.690	3,765
2024-03-25	11.796	11.880	11.630	11.640	11.640	697
2024-03-22	11.910	11.920	11.729	11.778	11.778	683
2024-03-21	12.100	12.140	11.909	11.951	11.951	194
2024-03-20	11.908	12.060	11.880	12.060	12.060	800
2024-03-19	11.980	12.150	11.880	11.890	11.890	1,227
2024-03-18	12.330	12.489	12.140	12.140	12.140	1,380
2024-03-15	12.225	12.430	12.185	12.430	12.430	340
2024-03-14	12.630	12.630	12.262	12.262	12.262	1,577
2024-03-13	12.640	12.690	12.630	12.630	12.630	60
2024-03-12	12.589	12.620	12.490	12.531	12.531	139
2024-03-11	12.620	12.715	12.570	12.570	12.570	150
2024-03-08	12.891	12.970	12.715	12.750	12.750	8,353

← NewerPage 11 of 21 · 1,204 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.