Coty Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.680 | 2.940 | 2.445 | 2.650 | 2.650 | 183,212 |
| 2026-02-05 | 3.410 | 3.460 | 3.105 | 3.120 | 3.120 | 13,997 |
| 2026-02-04 | 3.200 | 3.429 | 3.170 | 3.351 | 3.351 | 21,073 |
| 2026-02-03 | 3.250 | 3.299 | 3.132 | 3.132 | 3.132 | 30,980 |
| 2026-02-02 | 3.180 | 3.320 | 3.120 | 3.300 | 3.300 | 7,598 |
| 2026-01-30 | 3.110 | 3.165 | 3.107 | 3.107 | 3.107 | 17,770 |
| 2026-01-29 | 3.130 | 3.130 | 3.068 | 3.089 | 3.089 | 7,428 |
| 2026-01-28 | 3.200 | 3.200 | 3.122 | 3.123 | 3.123 | 1,136 |
| 2026-01-27 | 3.191 | 3.200 | 3.142 | 3.160 | 3.160 | 3,570 |
| 2026-01-26 | 3.300 | 3.360 | 3.227 | 3.227 | 3.227 | 13,263 |
| 2026-01-23 | 3.355 | 3.391 | 3.310 | 3.391 | 3.391 | 2,133 |
| 2026-01-22 | 3.290 | 3.359 | 3.290 | 3.308 | 3.308 | 24,534 |
| 2026-01-21 | 3.160 | 3.260 | 3.160 | 3.222 | 3.222 | 50,846 |
| 2026-01-20 | 3.000 | 3.058 | 2.990 | 3.049 | 3.049 | 48,918 |
| 2026-01-19 | 3.059 | 3.059 | 3.059 | 3.059 | 3.059 | 0 |
| 2026-01-16 | 3.145 | 3.150 | 3.059 | 3.059 | 3.059 | 25,793 |
| 2026-01-15 | 3.210 | 3.210 | 3.129 | 3.165 | 3.165 | 10,654 |
| 2026-01-14 | 3.200 | 3.251 | 3.169 | 3.210 | 3.210 | 4,798 |
| 2026-01-13 | 3.220 | 3.242 | 3.188 | 3.209 | 3.209 | 33,981 |
| 2026-01-12 | 3.167 | 3.200 | 3.131 | 3.191 | 3.191 | 23,560 |
| 2026-01-09 | 3.148 | 3.191 | 3.109 | 3.143 | 3.143 | 28,537 |
| 2026-01-08 | 3.070 | 3.131 | 3.060 | 3.131 | 3.131 | 7,176 |
| 2026-01-07 | 3.180 | 3.190 | 3.029 | 3.047 | 3.047 | 18,020 |
| 2026-01-06 | 3.170 | 3.210 | 3.158 | 3.171 | 3.171 | 6,239 |
| 2026-01-05 | 3.170 | 3.213 | 3.118 | 3.159 | 3.159 | 42,398 |
| 2026-01-02 | 3.120 | 3.130 | 3.117 | 3.129 | 3.129 | 5,522 |
| 2025-12-31 | 3.120 | 3.130 | 3.095 | 3.130 | 3.130 | 4,919 |
| 2025-12-30 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 7,712 |
| 2025-12-29 | 3.100 | 3.110 | 3.041 | 3.052 | 3.052 | 40,861 |
| 2025-12-24 | 3.040 | 3.050 | 3.009 | 3.048 | 3.048 | 16,769 |
| 2025-12-23 | 3.148 | 3.148 | 2.949 | 3.019 | 3.019 | 19,951 |
| 2025-12-22 | 3.310 | 3.310 | 3.169 | 3.169 | 3.169 | 58,287 |
| 2025-12-19 | 3.250 | 3.329 | 3.250 | 3.273 | 3.273 | 7,984 |
| 2025-12-18 | 3.285 | 3.305 | 3.245 | 3.285 | 3.285 | 2,467 |
| 2025-12-17 | 3.260 | 3.355 | 3.260 | 3.298 | 3.298 | 5,007 |
| 2025-12-16 | 3.300 | 3.390 | 3.300 | 3.340 | 3.340 | 5,092 |
| 2025-12-15 | 3.230 | 3.320 | 3.180 | 3.260 | 3.260 | 32,782 |
| 2025-12-12 | 3.340 | 3.350 | 3.201 | 3.209 | 3.209 | 26,507 |
| 2025-12-11 | 3.390 | 3.410 | 3.379 | 3.380 | 3.380 | 2,581 |
| 2025-12-10 | 3.340 | 3.345 | 3.315 | 3.315 | 3.315 | 3,466 |
| 2025-12-09 | 3.350 | 3.359 | 3.310 | 3.341 | 3.341 | 2,041 |
| 2025-12-08 | 3.450 | 3.450 | 3.401 | 3.402 | 3.402 | 6,010 |
| 2025-12-05 | 3.400 | 3.520 | 3.400 | 3.461 | 3.461 | 6,185 |
| 2025-12-04 | 3.450 | 3.450 | 3.369 | 3.369 | 3.369 | 3,541 |
| 2025-12-03 | 3.400 | 3.500 | 3.398 | 3.460 | 3.460 | 15,149 |
| 2025-12-02 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 8,745 |
| 2025-12-01 | 3.350 | 3.381 | 3.265 | 3.381 | 3.381 | 7,196 |
| 2025-11-28 | 3.310 | 3.351 | 3.300 | 3.350 | 3.350 | 2,703 |
| 2025-11-27 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-11-26 | 3.240 | 3.300 | 3.240 | 3.290 | 3.290 | 3,282 |
| 2025-11-25 | 3.150 | 3.260 | 3.150 | 3.235 | 3.235 | 15,096 |
| 2025-11-24 | 3.170 | 3.210 | 3.150 | 3.179 | 3.179 | 8,709 |
| 2025-11-21 | 3.120 | 3.180 | 3.120 | 3.177 | 3.177 | 12,443 |
| 2025-11-20 | 3.260 | 3.260 | 3.175 | 3.177 | 3.177 | 26,844 |
| 2025-11-19 | 3.380 | 3.380 | 3.230 | 3.238 | 3.238 | 4,765 |
| 2025-11-18 | 3.350 | 3.350 | 3.299 | 3.309 | 3.309 | 773 |
| 2025-11-17 | 3.495 | 3.500 | 3.391 | 3.391 | 3.391 | 11,711 |
| 2025-11-14 | 3.611 | 3.611 | 3.481 | 3.508 | 3.508 | 17,723 |
| 2025-11-13 | 3.760 | 3.780 | 3.680 | 3.688 | 3.688 | 6,117 |
| 2025-11-12 | 3.590 | 3.770 | 3.590 | 3.770 | 3.770 | 7,346 |
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.