Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	10.502	10.809	10.500	10.751	10.751	1,370
2023-03-10	10.815	10.929	10.630	10.630	10.630	714
2023-03-09	11.241	11.245	11.071	11.071	11.071	2,179
2023-03-08	11.445	11.445	11.332	11.332	11.332	402
2023-03-07	11.531	11.531	11.531	11.531	11.531	8
2023-03-06	11.515	11.608	11.502	11.502	11.502	2,280
2023-03-03	11.620	11.620	11.545	11.545	11.545	4,488
2023-03-02	11.265	11.450	11.265	11.439	11.439	6,551
2023-03-01	11.280	11.330	11.260	11.261	11.261	669
2023-02-28	11.305	11.305	11.305	11.305	11.305	400
2023-02-27	11.266	11.266	11.201	11.201	11.201	680
2023-02-24	11.109	11.109	11.085	11.085	11.085	1,502
2023-02-23	11.265	11.265	11.265	11.265	11.265	169
2023-02-22	11.195	11.355	11.158	11.185	11.185	1,160
2023-02-21	10.918	11.120	10.918	11.072	11.072	792
2023-02-17	11.190	11.230	10.940	10.985	10.985	840
2023-02-16	11.190	11.190	11.190	11.190	11.190	415
2023-02-15	11.345	11.345	11.345	11.345	11.345	2
2023-02-14	11.215	11.505	11.200	11.295	11.295	1,346
2023-02-13	10.720	11.038	10.700	11.038	11.038	2,084
2023-02-10	10.377	10.377	10.377	10.377	10.377	100
2023-02-08	10.078	10.172	9.880	9.995	9.995	784
2023-02-07	10.065	10.065	10.052	10.052	10.052	395
2023-02-06	10.170	10.170	10.145	10.145	10.145	250
2023-02-03	10.250	10.320	10.250	10.320	10.320	1,738
2023-02-02	10.305	10.505	10.300	10.505	10.505	872
2023-02-01	9.890	9.930	9.890	9.930	9.930	3,260
2023-01-30	9.865	9.865	9.865	9.865	9.865	4,690
2023-01-27	9.795	9.900	9.795	9.900	9.900	1,450
2023-01-26	9.992	9.995	9.992	9.992	9.992	850
2023-01-25	9.739	9.765	9.739	9.765	9.765	1,312
2023-01-24	9.705	9.820	9.705	9.820	9.820	350
2023-01-23	9.522	9.522	9.505	9.515	9.515	2,828
2023-01-20	9.480	9.488	9.462	9.485	9.485	3,331
2023-01-18	9.402	9.402	9.330	9.332	9.332	745
2023-01-17	9.540	9.610	9.538	9.570	9.570	180,710
2023-01-13	9.455	9.455	9.455	9.455	9.455	700
2023-01-12	9.345	9.345	9.302	9.330	9.330	1,788
2023-01-11	9.459	9.490	9.459	9.490	9.490	1,001
2023-01-09	9.360	9.445	9.360	9.445	9.445	2,494
2023-01-06	9.162	9.165	9.162	9.165	9.165	200
2023-01-05	8.795	8.795	8.795	8.795	8.795	5
2023-01-04	8.888	9.094	8.875	9.094	9.094	1,775
2023-01-03	8.828	8.828	8.632	8.710	8.710	2,255
2022-12-30	8.480	8.592	8.480	8.505	8.505	940
2022-12-29	8.468	8.675	8.468	8.671	8.671	3,411
2022-12-28	8.488	8.488	8.420	8.420	8.420	600
2022-12-21	8.258	8.281	8.240	8.240	8.240	1,200
2022-12-20	7.925	7.970	7.910	7.970	7.970	2,100
2022-12-19	8.055	8.055	7.840	7.841	7.841	1,000
2022-12-16	7.905	7.905	7.905	7.905	7.905	65
2022-12-15	7.815	7.815	7.815	7.815	7.815	50
2022-12-13	8.260	8.428	8.260	8.360	8.360	3,607
2022-12-09	7.890	7.895	7.890	7.892	7.892	600
2022-12-06	7.988	7.988	7.970	7.980	7.980	300
2022-12-02	7.895	8.045	7.895	8.042	8.042	3,000
2022-12-01	7.830	7.965	7.830	7.965	7.965	101
2022-11-30	7.550	7.615	7.550	7.615	7.615	101
2022-11-28	7.410	7.540	7.410	7.540	7.540	11
2022-11-25	7.530	7.530	7.530	7.530	7.530	3

← NewerPage 16 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.