Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	11.640	11.660	11.610	11.660	11.660	45,718
2023-12-06	11.700	11.830	11.620	11.660	11.660	415
2023-12-05	11.830	11.830	11.509	11.551	11.551	1,441
2023-12-04	11.480	11.868	11.480	11.821	11.821	2,789
2023-12-01	11.400	11.558	11.345	11.530	11.530	1,668
2023-11-30	11.300	11.450	11.180	11.450	11.450	1,530
2023-11-29	11.389	11.470	11.361	11.370	11.370	1,470
2023-11-28	11.230	11.500	11.230	11.400	11.400	1,401
2023-11-27	11.290	11.399	11.290	11.355	11.355	2,508
2023-11-24	11.050	11.349	11.050	11.349	11.349	1,772
2023-11-22	11.100	11.120	10.992	10.992	10.992	621
2023-11-21	10.920	10.970	10.880	10.929	10.929	84
2023-11-20	11.050	11.060	10.869	10.941	10.941	1,099
2023-11-17	10.940	11.119	10.890	11.075	11.075	4,475
2023-11-16	10.633	10.859	10.631	10.820	10.820	2,882
2023-11-15	10.800	10.985	10.750	10.789	10.789	2,366
2023-11-14	10.150	10.830	10.150	10.748	10.748	9,704
2023-11-13	9.730	9.895	9.720	9.880	9.880	370,919
2023-11-10	9.780	9.810	9.679	9.810	9.810	2,414
2023-11-09	9.885	9.979	9.639	9.979	9.979	1,828
2023-11-08	9.890	10.295	9.550	10.089	10.089	4,189
2023-11-07	9.800	9.989	9.800	9.860	9.860	7,227
2023-11-06	9.820	9.830	9.760	9.830	9.830	635
2023-11-03	9.795	9.889	9.730	9.780	9.780	2,622
2023-11-02	9.620	9.640	9.480	9.640	9.640	3,989
2023-11-01	9.100	9.250	9.099	9.200	9.200	3,040
2023-10-31	9.200	9.390	9.200	9.370	9.370	1,272
2023-10-30	9.260	9.320	9.129	9.220	9.220	8,449
2023-10-27	9.369	9.420	9.200	9.230	9.230	1,906
2023-10-26	9.680	9.730	9.470	9.470	9.470	1,899
2023-10-25	9.650	9.760	9.510	9.760	9.760	2,976
2023-10-24	9.550	9.651	9.430	9.589	9.589	7,587
2023-10-23	9.490	9.570	9.440	9.490	9.490	3,334
2023-10-20	9.660	9.670	9.450	9.590	9.590	4,786
2023-10-19	9.750	9.809	9.690	9.721	9.721	596
2023-10-18	9.910	9.915	9.790	9.840	9.840	3,318
2023-10-17	9.629	9.950	9.629	9.920	9.920	1,795
2023-10-16	9.770	9.840	9.770	9.800	9.800	771
2023-10-13	9.400	9.699	9.349	9.663	9.663	5,368
2023-10-12	9.800	9.800	9.431	9.431	9.431	4,521
2023-10-11	10.369	10.369	9.765	9.765	9.765	7,209
2023-10-10	10.475	10.528	10.440	10.448	10.448	2,006
2023-10-09	10.480	10.535	10.280	10.339	10.339	13,344
2023-10-06	10.180	10.590	10.180	10.590	10.590	7,729
2023-10-05	10.369	10.369	10.221	10.289	10.289	9,392
2023-10-04	10.245	10.342	10.140	10.287	10.287	18,089
2023-10-03	10.798	10.838	10.320	10.325	10.325	31,904
2023-10-02	10.909	11.000	10.731	10.792	10.792	18,677
2023-09-29	11.250	11.250	10.990	11.000	11.000	16,908
2023-09-28	11.000	11.128	10.825	10.999	10.999	1,285,851
2023-09-27	11.131	11.131	10.909	10.959	10.959	2,007
2023-09-26	11.510	11.510	11.389	11.389	11.389	2,810
2023-09-25	11.780	11.845	11.705	11.705	11.705	5,476
2023-09-22	12.419	12.519	11.991	11.991	11.991	10,014
2023-09-21	11.928	12.109	11.809	12.109	12.109	1,709
2023-09-20	12.215	12.381	12.030	12.060	12.060	21,249
2023-09-19	11.541	11.541	11.359	11.379	11.379	1,490
2023-09-18	11.470	11.775	11.130	11.690	11.690	1,721
2023-09-15	11.795	11.929	11.780	11.872	11.872	15,059
2023-09-14	11.351	11.409	11.351	11.409	11.409	180

← NewerPage 13 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.