Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	12.820	12.859	12.670	12.721	12.721	604
2024-03-06	12.779	12.779	12.705	12.715	12.715	168
2024-03-05	12.330	12.709	12.330	12.705	12.705	46,708
2024-03-04	12.695	12.750	12.551	12.555	12.555	906
2024-03-01	12.430	12.589	12.321	12.589	12.589	1,461
2024-02-29	12.950	12.980	12.571	12.571	12.571	1,289
2024-02-28	13.130	13.130	12.871	12.910	12.910	1,692
2024-02-27	13.170	13.240	13.070	13.180	13.180	1,660
2024-02-26	13.110	13.270	13.100	13.110	13.110	1,866
2024-02-23	12.951	13.159	12.949	13.149	13.149	1,597
2024-02-22	13.040	13.129	12.872	12.955	12.955	7,450
2024-02-21	12.398	12.725	12.210	12.660	12.660	7,600
2024-02-20	11.810	12.195	11.810	12.195	12.195	1,826
2024-02-16	11.900	12.049	11.830	11.931	11.931	1,261
2024-02-15	11.720	11.930	11.710	11.919	11.919	939
2024-02-14	11.342	11.560	11.330	11.500	11.500	511
2024-02-13	11.500	11.610	11.429	11.440	11.440	5,613
2024-02-12	11.550	11.890	11.550	11.870	11.870	5,526
2024-02-09	11.980	11.980	11.498	11.498	11.498	6,170
2024-02-08	12.430	12.780	11.680	11.780	11.780	14,634
2024-02-07	12.320	12.350	12.040	12.165	12.165	9,169
2024-02-06	12.210	12.320	12.130	12.240	12.240	972
2024-02-05	12.400	12.460	12.080	12.225	12.225	929
2024-02-02	12.070	12.080	11.940	12.050	12.050	176
2024-02-01	12.190	12.320	12.170	12.200	12.200	346
2024-01-31	12.230	12.300	12.230	12.280	12.280	3,675
2024-01-30	12.300	12.300	12.208	12.280	12.280	530
2024-01-29	12.192	12.231	12.130	12.180	12.180	192
2024-01-26	12.200	12.290	12.090	12.280	12.280	6,746
2024-01-25	12.071	12.159	12.070	12.080	12.080	681
2024-01-24	12.300	12.300	12.151	12.151	12.151	34
2024-01-23	12.340	12.540	12.271	12.271	12.271	802,097
2024-01-22	12.245	12.320	12.245	12.270	12.270	1,909
2024-01-19	12.080	12.080	11.970	11.980	11.980	423
2024-01-18	12.150	12.150	11.840	11.840	11.840	1,247
2024-01-17	11.980	11.980	11.910	11.980	11.980	301
2024-01-16	12.190	12.200	12.001	12.010	12.010	537
2024-01-12	12.350	12.469	12.209	12.209	12.209	47,263
2024-01-11	12.210	12.210	12.010	12.180	12.180	755
2024-01-10	12.070	12.150	12.070	12.141	12.141	107
2024-01-09	11.870	12.071	11.870	12.071	12.071	1,956
2024-01-08	11.540	11.889	11.540	11.889	11.889	2,590
2024-01-05	11.405	11.659	11.405	11.639	11.639	778
2024-01-04	11.461	11.640	11.460	11.609	11.609	1,713
2024-01-03	11.972	12.080	11.630	11.630	11.630	56,814
2024-01-02	12.223	12.229	12.091	12.220	12.220	2,626
2023-12-29	12.460	12.481	12.415	12.421	12.421	3,947
2023-12-28	12.491	12.530	12.430	12.530	12.530	3,338
2023-12-27	12.470	12.485	12.381	12.455	12.455	64,568
2023-12-22	12.400	12.539	12.390	12.490	12.490	1,629
2023-12-21	12.500	12.540	12.381	12.410	12.410	1,205
2023-12-20	12.570	12.571	12.500	12.500	12.500	2,813
2023-12-19	12.600	12.780	12.600	12.681	12.681	976
2023-12-18	12.560	12.640	12.521	12.530	12.530	704
2023-12-15	12.680	12.680	12.501	12.579	12.579	866
2023-12-14	12.330	12.730	12.300	12.711	12.711	4,918
2023-12-13	11.880	11.959	11.801	11.959	11.959	2,018
2023-12-12	11.820	11.960	11.820	11.910	11.910	2,865
2023-12-11	11.645	11.790	11.645	11.779	11.779	982
2023-12-08	11.698	11.750	11.600	11.660	11.660	358

← NewerPage 12 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.