Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.842	8.015	7.760	8.005	8.005	811
2022-01-27	8.470	8.470	8.140	8.140	8.140	2
2022-01-26	8.580	8.620	8.492	8.492	8.492	1,619
2022-01-25	8.410	8.410	8.292	8.295	8.295	683
2022-01-24	8.115	8.200	7.760	8.200	8.200	4,577
2022-01-21	8.602	8.602	8.430	8.430	8.430	1,185
2022-01-20	8.700	9.005	8.480	8.960	8.960	355
2022-01-19	8.790	8.800	8.640	8.688	8.688	1,803
2022-01-18	8.900	8.930	8.644	8.644	8.644	504
2022-01-14	9.228	9.228	8.780	8.800	8.800	1,288
2022-01-13	9.450	9.450	9.268	9.268	9.268	642
2022-01-12	9.530	9.650	9.352	9.352	9.352	311
2022-01-11	9.490	9.490	9.400	9.490	9.490	11
2022-01-10	10.030	10.030	9.350	9.448	9.448	2,256
2022-01-07	10.160	10.238	10.122	10.170	10.170	1,401
2022-01-06	10.300	10.400	10.200	10.290	10.290	402
2022-01-05	10.440	10.472	10.420	10.462	10.462	2,412
2022-01-04	10.770	10.770	10.472	10.650	10.650	1,901
2021-12-31	10.380	10.450	10.380	10.450	10.450	1
2021-12-30	10.310	10.530	10.310	10.530	10.530	11,026
2021-12-29	10.520	10.520	10.520	10.520	10.520	128
2021-12-23	10.390	10.550	10.390	10.550	10.550	1,904
2021-12-22	10.160	10.360	10.130	10.360	10.360	227
2021-12-21	9.600	10.180	9.600	10.090	10.090	2,429
2021-12-20	9.550	9.620	9.345	9.390	9.390	3,657
2021-12-17	9.500	9.775	9.500	9.750	9.750	1,117
2021-12-16	10.008	10.008	9.930	9.930	9.930	2,052
2021-12-15	9.820	9.820	9.650	9.650	9.650	652
2021-12-14	9.880	9.900	9.800	9.890	9.890	2,353
2021-12-13	9.950	9.950	9.570	9.580	9.580	1,466
2021-12-10	10.110	10.220	10.082	10.130	10.130	886
2021-12-09	10.292	10.292	10.160	10.192	10.192	102
2021-12-08	9.930	10.310	9.930	10.305	10.305	7,439
2021-12-07	10.068	10.140	10.030	10.065	10.065	3,468
2021-12-06	9.660	9.890	9.660	9.890	9.890	1
2021-12-03	9.670	9.770	9.440	9.520	9.520	1,512
2021-12-02	9.440	9.530	9.410	9.520	9.520	252
2021-12-01	9.910	9.920	9.560	9.560	9.560	79
2021-11-30	9.780	9.780	9.485	9.632	9.632	4,002
2021-11-29	9.880	10.000	9.680	9.998	9.998	10,247
2021-11-26	9.525	9.770	9.502	9.630	9.630	5,355
2021-11-24	10.140	10.380	10.050	10.300	10.300	446
2021-11-23	10.180	10.300	10.180	10.180	10.180	898
2021-11-22	10.400	10.520	10.072	10.280	10.280	2,164
2021-11-19	10.708	10.708	10.390	10.390	10.390	5,133
2021-11-18	10.910	10.980	10.620	10.802	10.802	2,432
2021-11-17	10.700	11.090	10.665	10.748	10.748	240,386
2021-11-16	10.928	10.960	10.740	10.770	10.770	1,990
2021-11-15	10.900	11.000	10.792	10.860	10.860	2,232
2021-11-12	10.900	10.990	10.780	10.820	10.820	8,911
2021-11-11	10.520	10.710	10.520	10.640	10.640	12,920
2021-11-10	10.380	10.745	10.350	10.495	10.495	1,710
2021-11-09	10.770	10.834	10.362	10.530	10.530	9,492
2021-11-08	10.090	10.570	10.000	10.370	10.370	49,377
2021-11-05	9.100	9.190	9.100	9.190	9.190	9,912
2021-11-04	9.140	9.218	8.890	8.890	8.890	6,823
2021-11-03	8.750	9.130	8.735	9.120	9.120	23,916
2021-11-02	8.660	8.720	8.460	8.690	8.690	699
2021-11-01	8.570	8.670	8.510	8.660	8.660	807
2021-10-29	8.450	8.520	8.370	8.380	8.380	604

← NewerPage 20 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.