Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	7.590	7.590	7.590	7.590	7.590	311
2022-11-22	7.570	7.570	7.550	7.550	7.550	301
2022-11-21	7.680	7.680	7.540	7.540	7.540	31
2022-11-18	7.880	7.880	7.818	7.818	7.818	212
2022-11-17	7.392	7.620	7.392	7.620	7.620	1,375
2022-11-16	7.590	7.590	7.535	7.560	7.560	12,258
2022-11-14	7.630	7.630	7.560	7.572	7.572	40
2022-11-11	7.350	7.750	7.350	7.750	7.750	609
2022-11-10	7.020	7.225	7.020	7.225	7.225	342
2022-11-09	6.960	6.960	6.548	6.548	6.548	315
2022-11-08	7.040	7.100	6.835	7.100	7.100	352
2022-11-07	7.065	7.065	7.065	7.065	7.065	300
2022-11-04	6.718	6.915	6.718	6.800	6.800	3,056
2022-11-03	6.300	6.550	6.300	6.535	6.535	762
2022-11-01	6.900	6.900	6.785	6.889	6.889	202
2022-10-31	6.730	6.730	6.655	6.655	6.655	5
2022-10-28	6.570	6.570	6.570	6.570	6.570	349
2022-10-27	6.560	6.699	6.525	6.699	6.699	11
2022-10-26	6.630	6.758	6.630	6.758	6.758	1,001
2022-10-25	6.529	6.710	6.529	6.710	6.710	37
2022-10-24	6.410	6.410	6.350	6.350	6.350	1
2022-10-21	6.330	6.330	6.220	6.220	6.220	100
2022-10-19	6.673	6.673	6.673	6.673	6.673	697
2022-10-18	6.868	6.950	6.868	6.950	6.950	1,000
2022-10-17	6.590	6.640	6.590	6.640	6.640	1
2022-10-13	6.345	6.610	6.345	6.610	6.610	147
2022-10-12	6.462	6.462	6.462	6.462	6.462	250
2022-10-11	6.204	6.204	6.204	6.204	6.204	80
2022-10-06	6.820	6.820	6.820	6.820	6.820	1
2022-09-30	6.360	6.500	6.360	6.400	6.400	386
2022-09-29	6.488	6.498	6.475	6.498	6.498	1,036
2022-09-28	6.890	6.890	6.840	6.857	6.857	1,235
2022-09-27	7.240	7.255	6.815	6.815	6.815	3,677
2022-09-26	7.438	7.438	7.392	7.392	7.392	917
2022-09-23	7.266	7.320	7.250	7.320	7.320	1,196
2022-09-22	8.051	8.110	8.050	8.110	8.110	1,119
2022-09-21	8.202	8.285	8.105	8.170	8.170	12,871
2022-09-20	7.790	7.790	7.720	7.720	7.720	7,001
2022-09-15	7.710	7.710	7.710	7.710	7.710	1
2022-09-13	7.658	7.658	7.658	7.658	7.658	42
2022-09-12	8.110	8.110	8.075	8.075	8.075	549
2022-09-09	7.520	7.825	7.520	7.825	7.825	200
2022-09-08	7.410	7.410	7.355	7.355	7.355	21
2022-09-06	7.630	7.630	7.330	7.330	7.330	408
2022-09-01	7.310	7.310	7.310	7.310	7.310	1
2022-08-31	7.602	7.602	7.601	7.602	7.602	330
2022-08-30	7.810	7.810	7.810	7.810	7.810	1
2022-08-26	8.200	8.310	7.960	8.020	8.020	3
2022-08-25	7.860	8.200	7.860	7.990	7.990	1,401
2022-08-24	7.570	7.570	7.510	7.510	7.510	557
2022-08-23	7.415	7.415	7.415	7.415	7.415	15
2022-08-22	7.390	7.395	7.367	7.385	7.385	801
2022-08-19	7.710	7.710	7.620	7.620	7.620	1
2022-08-18	7.790	7.790	7.790	7.790	7.790	1
2022-08-17	7.750	7.750	7.750	7.750	7.750	512
2022-08-16	7.840	7.880	7.781	7.781	7.781	601
2022-08-15	7.510	7.748	7.510	7.710	7.710	447
2022-08-12	7.480	7.567	7.460	7.567	7.567	51
2022-08-11	7.490	7.490	7.490	7.490	7.490	150
2022-08-10	7.490	7.490	7.438	7.450	7.450	925

← NewerPage 17 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.