Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.555	7.555	7.555	7.555	7.555	381
2022-05-04	7.810	7.810	7.430	7.535	7.535	1,002
2022-05-03	7.770	7.830	7.560	7.798	7.798	6,281
2022-04-26	8.005	8.130	8.005	8.065	8.065	1,005
2022-04-25	7.952	8.110	7.952	8.110	8.110	1,303
2022-04-22	8.300	8.300	8.292	8.292	8.292	2,200
2022-04-21	8.442	8.442	8.442	8.442	8.442	100
2022-04-20	8.885	8.885	8.772	8.772	8.772	120
2022-04-19	8.390	8.570	8.390	8.570	8.570	1
2022-04-14	8.840	8.890	8.840	8.890	8.890	201
2022-04-13	8.560	8.648	8.560	8.648	8.648	1,001
2022-04-12	8.710	8.710	8.572	8.675	8.675	1,024
2022-04-11	8.600	8.870	8.600	8.818	8.818	633
2022-04-08	8.595	8.595	8.540	8.570	8.570	601
2022-04-07	8.650	8.650	8.380	8.440	8.440	11
2022-04-06	8.640	8.650	8.480	8.480	8.480	3
2022-04-05	8.950	8.950	8.770	8.840	8.840	1
2022-04-04	8.900	9.070	8.900	9.070	9.070	1
2022-04-01	9.110	9.135	9.100	9.135	9.135	152
2022-03-31	8.970	8.970	8.970	8.970	8.970	51
2022-03-30	9.215	9.215	9.215	9.215	9.215	56
2022-03-29	9.160	9.498	9.160	9.350	9.350	1,882
2022-03-28	8.960	8.960	8.760	8.760	8.760	1
2022-03-25	8.855	8.920	8.820	8.920	8.920	1,634
2022-03-23	8.855	8.855	8.850	8.850	8.850	393
2022-03-22	9.085	9.110	9.075	9.110	9.110	750
2022-03-21	8.888	8.888	8.802	8.815	8.815	3,704
2022-03-18	8.755	9.095	8.755	9.092	9.092	2,767
2022-03-17	8.810	8.925	8.810	8.910	8.910	1,005
2022-03-16	8.580	8.835	8.580	8.835	8.835	1,251
2022-03-15	8.240	8.475	8.240	8.308	8.308	3,270
2022-03-14	8.280	8.280	7.854	7.955	7.955	1,161
2022-03-11	8.428	8.428	8.310	8.310	8.310	854
2022-03-10	7.815	8.000	7.815	8.000	8.000	1,422
2022-03-09	7.900	8.220	7.900	8.220	8.220	269
2022-03-08	7.480	7.970	7.405	7.940	7.940	552
2022-03-07	8.040	8.218	7.730	7.780	7.780	401
2022-03-04	8.420	8.420	8.240	8.240	8.240	74
2022-03-03	9.200	9.200	8.904	8.980	8.980	1,796
2022-03-02	9.130	9.150	9.088	9.100	9.100	2,453
2022-03-01	9.130	9.130	9.010	9.100	9.100	366
2022-02-25	8.908	9.100	8.908	9.100	9.100	774
2022-02-24	8.230	8.390	8.230	8.380	8.380	604
2022-02-23	9.045	9.045	8.892	8.892	8.892	2,500
2022-02-22	9.052	9.090	8.772	8.812	8.812	4,738
2022-02-18	9.320	9.426	9.085	9.085	9.085	1,603
2022-02-17	9.410	9.455	9.300	9.300	9.300	1,937
2022-02-16	9.370	9.478	9.370	9.390	9.390	5,726
2022-02-15	9.210	9.465	9.210	9.462	9.462	1,835
2022-02-14	9.300	9.300	9.080	9.122	9.122	5,343
2022-02-11	9.630	9.692	9.300	9.302	9.302	4,198
2022-02-10	9.382	10.000	9.382	9.695	9.695	1,971
2022-02-09	9.401	9.630	9.370	9.600	9.600	2,787
2022-02-08	8.840	9.320	8.540	9.245	9.245	6,718
2022-02-07	8.560	8.650	8.510	8.620	8.620	5,305
2022-02-04	8.430	8.500	8.321	8.500	8.500	1,432
2022-02-03	8.370	8.706	8.370	8.542	8.542	2,484
2022-02-02	8.680	8.680	8.350	8.350	8.350	1,199
2022-02-01	8.570	8.620	8.400	8.560	8.560	402
2022-01-31	8.110	8.285	8.110	8.280	8.280	902

← NewerPage 19 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.