Coty Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 3.590 | 3.770 | 3.590 | 3.770 | 3.770 | 7,346 |
| 2025-11-11 | 3.560 | 3.619 | 3.538 | 3.609 | 3.609 | 6,389 |
| 2025-11-10 | 3.719 | 3.770 | 3.570 | 3.570 | 3.570 | 10,103 |
| 2025-11-07 | 3.660 | 3.730 | 3.650 | 3.710 | 3.710 | 17,224 |
| 2025-11-06 | 3.900 | 4.145 | 3.729 | 3.760 | 3.760 | 16,316 |
| 2025-11-05 | 3.810 | 3.810 | 3.720 | 3.809 | 3.809 | 6,728 |
| 2025-11-04 | 3.850 | 3.900 | 3.800 | 3.809 | 3.809 | 6,951 |
| 2025-11-03 | 3.960 | 3.960 | 3.892 | 3.901 | 3.901 | 1,343 |
| 2025-10-31 | 3.908 | 3.980 | 3.850 | 3.980 | 3.980 | 2,640 |
| 2025-10-30 | 3.912 | 3.980 | 3.840 | 3.960 | 3.960 | 9,682 |
| 2025-10-29 | 3.920 | 4.040 | 3.920 | 3.959 | 3.959 | 1,613 |
| 2025-10-28 | 4.050 | 4.070 | 4.010 | 4.010 | 4.010 | 5,259 |
| 2025-10-27 | 4.140 | 4.170 | 4.080 | 4.115 | 4.115 | 3,269 |
| 2025-10-24 | 4.130 | 4.160 | 4.100 | 4.130 | 4.130 | 35,632 |
| 2025-10-23 | 4.195 | 4.208 | 4.121 | 4.125 | 4.125 | 6,587 |
| 2025-10-22 | 4.110 | 4.201 | 4.110 | 4.170 | 4.170 | 12,060 |
| 2025-10-21 | 4.150 | 4.191 | 4.110 | 4.110 | 4.110 | 3,616 |
| 2025-10-20 | 4.330 | 4.330 | 4.150 | 4.185 | 4.185 | 24,180 |
| 2025-10-17 | 4.150 | 4.301 | 4.130 | 4.301 | 4.301 | 2,605 |
| 2025-10-16 | 4.260 | 4.260 | 4.160 | 4.170 | 4.170 | 3,379 |
| 2025-10-15 | 4.360 | 4.370 | 4.260 | 4.260 | 4.260 | 2,562 |
| 2025-10-14 | 4.230 | 4.339 | 4.230 | 4.339 | 4.339 | 3,402 |
| 2025-10-13 | 4.260 | 4.360 | 4.250 | 4.300 | 4.300 | 22,681 |
| 2025-10-10 | 4.440 | 4.469 | 4.150 | 4.189 | 4.189 | 26,492 |
| 2025-10-09 | 4.300 | 4.351 | 4.260 | 4.339 | 4.339 | 5,446 |
| 2025-10-08 | 4.080 | 4.325 | 4.080 | 4.310 | 4.310 | 87,065 |
| 2025-10-07 | 4.010 | 4.115 | 4.010 | 4.041 | 4.041 | 13,360 |
| 2025-10-06 | 4.050 | 4.050 | 3.950 | 4.020 | 4.020 | 4,759 |
| 2025-10-03 | 3.969 | 4.019 | 3.930 | 4.010 | 4.010 | 4,280 |
| 2025-10-02 | 3.940 | 3.991 | 3.895 | 3.909 | 3.909 | 11,213 |
| 2025-10-01 | 4.030 | 4.050 | 3.919 | 3.919 | 3.919 | 9,461 |
| 2025-09-30 | 4.140 | 4.141 | 4.050 | 4.059 | 4.059 | 7,722 |
| 2025-09-29 | 4.040 | 4.040 | 3.970 | 4.009 | 4.009 | 2,030 |
| 2025-09-26 | 3.870 | 3.989 | 3.870 | 3.989 | 3.989 | 2,769 |
| 2025-09-25 | 3.920 | 3.928 | 3.900 | 3.900 | 3.900 | 1,438 |
| 2025-09-24 | 4.050 | 4.050 | 3.951 | 3.989 | 3.989 | 12,821 |
| 2025-09-23 | 4.095 | 4.095 | 4.040 | 4.040 | 4.040 | 1,566 |
| 2025-09-22 | 4.050 | 4.121 | 4.050 | 4.121 | 4.121 | 2,852 |
| 2025-09-19 | 4.280 | 4.280 | 4.145 | 4.145 | 4.145 | 2,330 |
| 2025-09-18 | 4.260 | 4.320 | 4.260 | 4.305 | 4.305 | 23,822 |
| 2025-09-17 | 4.230 | 4.555 | 4.230 | 4.520 | 4.520 | 29,969 |
| 2025-09-16 | 4.200 | 4.200 | 4.140 | 4.160 | 4.160 | 1,070 |
| 2025-09-15 | 4.110 | 4.230 | 4.100 | 4.200 | 4.200 | 1,512 |
| 2025-09-12 | 4.090 | 4.145 | 4.085 | 4.130 | 4.130 | 7,628 |
| 2025-09-11 | 4.020 | 4.149 | 4.020 | 4.145 | 4.145 | 5,879 |
| 2025-09-10 | 4.152 | 4.165 | 4.059 | 4.059 | 4.059 | 13,487 |
| 2025-09-09 | 4.270 | 4.320 | 4.270 | 4.271 | 4.271 | 46,476 |
| 2025-09-08 | 4.370 | 4.370 | 4.255 | 4.255 | 4.255 | 64,560 |
| 2025-09-05 | 4.400 | 4.520 | 4.355 | 4.375 | 4.375 | 33,445 |
| 2025-09-04 | 4.340 | 4.400 | 4.279 | 4.320 | 4.320 | 15,885 |
| 2025-09-03 | 4.350 | 4.365 | 4.290 | 4.325 | 4.325 | 5,117 |
| 2025-09-02 | 4.270 | 4.310 | 4.175 | 4.265 | 4.265 | 77,358 |
| 2025-09-01 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-08-29 | 4.310 | 4.370 | 4.251 | 4.290 | 4.290 | 57,342 |
| 2025-08-28 | 4.080 | 4.315 | 4.080 | 4.299 | 4.299 | 115,637 |
| 2025-08-27 | 3.820 | 4.115 | 3.780 | 4.111 | 4.111 | 208,496 |
| 2025-08-26 | 3.795 | 3.850 | 3.710 | 3.710 | 3.710 | 46,770 |
| 2025-08-25 | 4.000 | 4.030 | 3.830 | 3.845 | 3.845 | 143,402 |
| 2025-08-22 | 3.820 | 4.010 | 3.820 | 3.895 | 3.895 | 154,860 |
| 2025-08-21 | 4.080 | 4.080 | 3.720 | 3.850 | 3.850 | 497,975 |
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.