Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.445	7.449	7.310	7.310	7.310	231
2022-08-08	7.550	7.738	7.550	7.590	7.590	2,051
2022-08-05	7.400	7.400	7.400	7.400	7.400	192
2022-08-04	7.502	7.502	7.502	7.502	7.502	2
2022-08-03	7.480	7.480	7.480	7.480	7.480	2
2022-08-02	7.300	7.560	7.300	7.558	7.558	101
2022-08-01	7.250	7.325	7.112	7.230	7.230	151
2022-07-29	7.560	7.585	7.452	7.452	7.452	446
2022-07-28	7.531	7.531	7.530	7.530	7.530	160
2022-07-27	7.590	7.590	7.590	7.590	7.590	1
2022-07-26	7.640	7.640	7.585	7.585	7.585	201
2022-07-25	7.840	7.840	7.840	7.840	7.840	1
2022-07-20	7.698	7.710	7.640	7.710	7.710	265
2022-07-19	7.545	7.610	7.545	7.610	7.610	300
2022-07-18	7.410	7.610	7.400	7.415	7.415	5,726
2022-07-15	7.208	7.280	7.208	7.280	7.280	900
2022-07-14	7.310	7.318	7.310	7.318	7.318	1,001
2022-07-13	7.390	7.430	7.295	7.430	7.430	1,690
2022-07-12	7.565	7.565	7.565	7.565	7.565	200
2022-07-11	7.610	7.610	7.530	7.530	7.530	42
2022-07-08	7.715	7.715	7.715	7.715	7.715	50
2022-07-07	7.910	7.915	7.885	7.885	7.885	900
2022-07-06	7.960	7.960	7.820	7.820	7.820	601
2022-07-05	7.547	7.880	7.505	7.880	7.880	3,219
2022-07-01	7.970	8.048	7.780	7.780	7.780	2,473
2022-06-30	7.772	8.125	7.672	8.125	8.125	11,152
2022-06-29	7.900	7.978	7.832	7.862	7.862	3,271
2022-06-28	8.275	8.360	8.102	8.102	8.102	301
2022-06-27	8.000	8.165	7.942	8.160	8.160	10,635
2022-06-24	7.746	7.998	7.746	7.998	7.998	3,041
2022-06-23	7.430	7.480	7.360	7.360	7.360	1,899
2022-06-22	7.325	7.450	7.325	7.450	7.450	301
2022-06-21	7.140	7.370	7.132	7.370	7.370	62
2022-06-17	6.800	7.065	6.800	6.985	6.985	1,268
2022-06-16	7.080	7.080	6.830	6.880	6.880	4
2022-06-15	7.012	7.390	7.012	7.240	7.240	140,089
2022-06-13	6.775	6.790	6.588	6.640	6.640	1,125
2022-06-10	6.995	6.995	6.930	6.960	6.960	101
2022-06-09	7.080	7.080	7.080	7.080	7.080	891
2022-06-08	7.325	7.325	7.235	7.235	7.235	115
2022-06-07	7.210	7.340	7.210	7.330	7.330	223
2022-06-06	7.310	7.350	7.255	7.275	7.275	3,553
2022-06-01	7.218	7.218	6.892	6.918	6.918	2,079
2022-05-31	7.060	7.100	7.060	7.060	7.060	45
2022-05-27	6.810	7.025	6.810	7.020	7.020	1,113
2022-05-26	6.380	6.655	6.380	6.655	6.655	1,233
2022-05-25	6.070	6.105	6.070	6.105	6.105	4,764
2022-05-24	6.145	6.148	5.960	6.030	6.030	38,471
2022-05-23	8.420	8.420	6.155	6.270	6.270	21,156
2022-05-20	6.478	6.478	6.130	6.170	6.170	1,127
2022-05-19	6.000	6.445	6.000	6.385	6.385	8,993
2022-05-18	6.490	6.490	6.214	6.214	6.214	4,041
2022-05-17	6.440	6.478	6.395	6.464	6.464	490,801
2022-05-16	6.560	6.560	6.298	6.330	6.330	188
2022-05-13	6.550	6.675	6.550	6.675	6.675	1,297
2022-05-12	6.150	6.490	6.091	6.212	6.212	14,986
2022-05-11	6.310	6.380	6.205	6.205	6.205	103
2022-05-10	6.747	6.747	6.060	6.238	6.238	10,093
2022-05-09	7.448	7.463	6.712	6.760	6.760	35,199
2022-05-06	7.070	7.238	7.070	7.238	7.238	201

← NewerPage 18 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.