Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	12.099	12.249	12.099	12.195	12.195	1,739
2023-06-12	11.925	12.040	11.925	11.950	11.950	2,482
2023-06-09	11.778	11.848	11.759	11.759	11.759	934
2023-06-08	11.801	11.831	11.775	11.775	11.775	484
2023-06-07	11.940	11.940	11.621	11.665	11.665	2,748
2023-06-06	11.325	11.672	11.325	11.672	11.672	470
2023-06-05	11.410	11.575	11.350	11.439	11.439	3,285
2023-06-02	11.105	11.512	11.105	11.512	11.512	3,283
2023-06-01	10.810	11.068	10.810	11.065	11.065	1,369
2023-05-31	10.912	10.912	10.582	10.582	10.582	1,101
2023-05-30	11.000	11.005	10.859	10.981	10.981	1,304
2023-05-26	10.860	11.025	10.860	11.005	11.005	401
2023-05-25	10.895	10.995	10.869	10.995	10.995	1,670
2023-05-24	10.841	10.841	10.669	10.669	10.669	1,776
2023-05-23	11.078	11.078	10.985	10.985	10.985	278
2023-05-22	11.348	11.348	11.200	11.200	11.200	11,972
2023-05-19	11.260	11.268	11.242	11.268	11.268	320
2023-05-18	11.239	11.339	11.235	11.235	11.235	189
2023-05-17	11.349	11.370	11.339	11.369	11.369	784
2023-05-16	11.281	11.290	11.281	11.290	11.290	300
2023-05-15	11.300	11.439	11.300	11.369	11.369	14,999
2023-05-12	11.309	11.309	11.202	11.231	11.231	857
2023-05-11	11.640	11.640	11.270	11.362	11.362	1,331
2023-05-10	11.795	11.795	11.575	11.575	11.575	1,187
2023-05-09	12.415	12.415	11.282	11.849	11.849	6,936
2023-05-05	11.845	11.949	11.845	11.949	11.949	356
2023-05-04	11.635	11.635	11.635	11.635	11.635	100
2023-05-03	11.045	11.981	10.801	11.981	11.981	15,220
2023-05-02	11.760	11.760	11.540	11.752	11.752	3,329
2023-04-28	11.720	11.720	11.720	11.720	11.720	100
2023-04-27	11.729	11.759	11.712	11.759	11.759	1,007
2023-04-26	11.810	11.870	11.791	11.841	11.841	1,672
2023-04-25	12.105	12.105	11.912	11.912	11.912	1,726
2023-04-24	12.330	12.330	12.058	12.058	12.058	1,018
2023-04-21	12.481	12.481	12.442	12.442	12.442	793
2023-04-20	12.465	12.635	12.465	12.591	12.591	2,649
2023-04-19	12.389	12.475	12.389	12.400	12.400	1,119
2023-04-18	12.340	12.509	12.340	12.418	12.418	3,354
2023-04-17	12.289	12.289	12.289	12.289	12.289	50
2023-04-14	12.135	12.360	12.120	12.145	12.145	3,568
2023-04-13	12.170	12.310	12.170	12.290	12.290	1,262
2023-04-12	11.980	12.115	11.925	12.110	12.110	1,283
2023-04-11	11.805	11.835	11.805	11.819	11.819	582
2023-04-06	11.662	11.662	11.571	11.571	11.571	400
2023-04-05	11.901	11.905	11.652	11.652	11.652	458
2023-04-04	12.200	12.200	11.935	11.935	11.935	1,924
2023-04-03	12.058	12.069	12.029	12.041	12.041	1,666
2023-03-31	12.098	12.139	12.035	12.035	12.035	2,485
2023-03-30	12.028	12.028	11.962	12.000	12.000	537
2023-03-29	11.860	11.878	11.839	11.839	11.839	1,052
2023-03-28	11.730	11.815	11.705	11.775	11.775	2,767
2023-03-27	11.712	11.751	11.710	11.751	11.751	940
2023-03-24	11.535	11.535	11.423	11.423	11.423	18,894
2023-03-23	11.465	11.728	11.465	11.470	11.470	2,185
2023-03-22	11.364	11.420	11.311	11.311	11.311	441
2023-03-20	10.880	11.035	10.880	11.035	11.035	808
2023-03-17	10.918	10.985	10.860	10.860	10.860	2,200
2023-03-16	10.711	11.030	10.711	11.030	11.030	745,503
2023-03-15	10.635	10.661	10.610	10.661	10.661	2,380
2023-03-14	11.019	11.041	11.015	11.019	11.019	1,386

← NewerPage 15 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.