Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.770	2.780	2.650	2.780	2.780	18,559
2026-07-28	2.710	2.840	2.700	2.800	2.800	21,438
2026-07-27	2.680	2.709	2.640	2.665	2.665	12,914
2026-07-24	2.530	2.670	2.530	2.660	2.660	12,242
2026-07-23	2.650	2.690	2.500	2.500	2.500	32,901
2026-07-22	2.800	2.800	2.693	2.700	2.700	12,337
2026-07-21	2.730	2.740	2.630	2.650	2.650	42,262
2026-07-20	2.610	2.735	2.560	2.728	2.728	39,201
2026-07-17	2.440	2.630	2.440	2.620	2.620	64,630
2026-07-16	2.350	2.520	2.350	2.470	2.470	14,315
2026-07-15	2.266	2.490	2.255	2.400	2.400	78,610
2026-07-14	2.226	2.300	2.220	2.270	2.270	9,809
2026-07-13	2.270	2.317	2.215	2.215	2.215	17,780
2026-07-10	2.190	2.275	2.140	2.245	2.245	34,596
2026-07-09	2.160	2.180	2.099	2.150	2.150	2,832
2026-07-08	2.230	2.310	2.145	2.170	2.170	4,376
2026-07-07	2.290	2.340	2.250	2.250	2.250	430
2026-07-06	2.340	2.340	2.130	2.150	2.150	8,443
2026-07-03	2.310	2.310	2.310	2.310	2.310	0
2026-07-02	2.310	2.390	2.284	2.310	2.310	11,415
2026-07-01	2.190	2.280	2.080	2.265	2.265	20,726
2026-06-30	1.960	2.200	1.920	2.175	2.175	89,254
2026-06-29	1.930	1.935	1.820	1.919	1.919	69,911
2026-06-26	1.950	1.950	1.870	1.870	1.870	7,099
2026-06-25	1.930	1.972	1.895	1.895	1.895	30,023
2026-06-24	1.979	2.005	1.958	1.970	1.970	23,886
2026-06-23	1.900	1.970	1.890	1.955	1.955	7,646
2026-06-22	1.960	1.980	1.894	1.915	1.915	5,796
2026-06-19	1.942	1.942	1.942	1.942	1.942	0
2026-06-18	1.920	1.960	1.895	1.942	1.942	18,751
2026-06-17	2.090	2.090	1.960	1.960	1.960	18,426
2026-06-16	2.050	2.080	2.030	2.045	2.045	4,243
2026-06-15	2.040	2.140	2.040	2.070	2.070	5,815
2026-06-12	2.040	2.100	2.040	2.090	2.090	25,187
2026-06-11	1.990	2.020	1.952	2.010	2.010	18,409
2026-06-10	1.990	2.050	1.990	2.030	2.030	12,255
2026-06-09	1.960	2.060	1.955	2.040	2.040	33,925
2026-06-08	1.960	2.010	1.950	1.971	1.971	14,186
2026-06-05	1.850	1.970	1.850	1.950	1.950	21,212
2026-06-04	1.930	1.960	1.850	1.850	1.850	18,674
2026-06-03	2.030	2.040	1.915	1.940	1.940	29,140
2026-06-02	2.130	2.130	2.010	2.010	2.010	7,774
2026-06-01	2.160	2.240	2.030	2.080	2.080	33,478
2026-05-29	2.240	2.260	2.160	2.160	2.160	6,208
2026-05-28	2.170	2.270	2.109	2.255	2.255	32,820
2026-05-27	2.070	2.192	2.070	2.160	2.160	29,398
2026-05-26	2.080	2.085	2.000	2.005	2.005	62,004
2026-05-22	2.000	2.103	1.980	2.040	2.040	14,703
2026-05-21	2.010	2.010	1.890	1.975	1.975	31,928
2026-05-20	2.030	2.030	1.910	1.970	1.970	26,363
2026-05-19	2.040	2.070	1.945	1.950	1.950	48,024
2026-05-18	2.090	2.130	1.995	1.995	1.995	25,530
2026-05-15	2.110	2.160	2.065	2.070	2.070	15,577
2026-05-14	2.210	2.230	2.165	2.200	2.200	3,657
2026-05-13	2.280	2.280	2.190	2.200	2.200	3,968
2026-05-12	2.350	2.350	2.250	2.289	2.289	8,343
2026-05-11	2.471	2.590	2.340	2.360	2.360	26,450
2026-05-08	2.510	2.520	2.460	2.462	2.462	5,481
2026-05-07	2.620	2.700	2.460	2.470	2.470	42,214
2026-05-06	2.580	2.580	2.370	2.515	2.515	68,872

← NewerPage 2 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.