Coty Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 4.880 | 4.905 | 4.781 | 4.879 | 4.879 | 2,162 |
| 2025-08-19 | 5.040 | 5.040 | 4.891 | 4.891 | 4.891 | 1,991 |
| 2025-08-18 | 4.950 | 5.005 | 4.870 | 4.959 | 4.959 | 1,529 |
| 2025-08-15 | 5.055 | 5.061 | 4.959 | 4.959 | 4.959 | 1,716 |
| 2025-08-14 | 4.845 | 4.939 | 4.840 | 4.919 | 4.919 | 1,856 |
| 2025-08-13 | 4.860 | 5.022 | 4.843 | 5.009 | 5.009 | 654 |
| 2025-08-12 | 4.750 | 4.871 | 4.722 | 4.870 | 4.870 | 2,096 |
| 2025-08-11 | 4.750 | 4.778 | 4.701 | 4.719 | 4.719 | 1,281 |
| 2025-08-08 | 4.780 | 4.780 | 4.740 | 4.765 | 4.765 | 4,999 |
| 2025-08-07 | 4.920 | 4.960 | 4.780 | 4.829 | 4.829 | 8,019 |
| 2025-08-06 | 4.830 | 4.969 | 4.808 | 4.930 | 4.930 | 3,339 |
| 2025-08-05 | 4.770 | 4.770 | 4.710 | 4.745 | 4.745 | 712 |
| 2025-08-04 | 4.700 | 4.740 | 4.700 | 4.725 | 4.725 | 726 |
| 2025-08-01 | 4.730 | 4.781 | 4.662 | 4.700 | 4.700 | 9,092 |
| 2025-07-31 | 4.895 | 4.948 | 4.865 | 4.865 | 4.865 | 2,390 |
| 2025-07-30 | 5.059 | 5.085 | 5.049 | 5.085 | 5.085 | 260 |
| 2025-07-29 | 5.130 | 5.139 | 5.105 | 5.110 | 5.110 | 3,491 |
| 2025-07-28 | 5.100 | 5.150 | 5.080 | 5.135 | 5.135 | 26,894 |
| 2025-07-25 | 4.975 | 5.071 | 4.975 | 5.071 | 5.071 | 39,680 |
| 2025-07-24 | 5.070 | 5.070 | 4.985 | 4.985 | 4.985 | 50,767 |
| 2025-07-23 | 5.110 | 5.139 | 5.050 | 5.109 | 5.109 | 9,665 |
| 2025-07-22 | 4.820 | 5.065 | 4.820 | 5.065 | 5.065 | 10,686 |
| 2025-07-21 | 4.920 | 4.949 | 4.831 | 4.835 | 4.835 | 18,577 |
| 2025-07-18 | 5.000 | 5.000 | 4.859 | 4.859 | 4.859 | 4,573 |
| 2025-07-17 | 4.950 | 4.951 | 4.950 | 4.951 | 4.951 | 52 |
| 2025-07-16 | 5.000 | 5.000 | 4.892 | 4.919 | 4.919 | 1,457 |
| 2025-07-15 | 5.055 | 5.080 | 4.995 | 5.009 | 5.009 | 4,045 |
| 2025-07-14 | 5.030 | 5.030 | 4.945 | 4.990 | 4.990 | 5,353 |
| 2025-07-11 | 5.020 | 5.109 | 5.020 | 5.095 | 5.095 | 3,546 |
| 2025-07-10 | 4.990 | 5.329 | 4.990 | 5.129 | 5.129 | 7,670 |
| 2025-07-09 | 4.981 | 4.981 | 4.871 | 4.959 | 4.959 | 730 |
| 2025-07-08 | 4.980 | 5.029 | 4.940 | 4.985 | 4.985 | 447 |
| 2025-07-07 | 5.040 | 5.139 | 5.000 | 5.000 | 5.000 | 1,433 |
| 2025-07-04 | 5.105 | 5.105 | 5.105 | 5.105 | 5.105 | 0 |
| 2025-07-03 | 5.081 | 5.130 | 5.050 | 5.105 | 5.105 | 9,099 |
| 2025-07-02 | 4.940 | 5.061 | 4.899 | 5.051 | 5.051 | 16,094 |
| 2025-07-01 | 4.640 | 5.071 | 4.640 | 4.909 | 4.909 | 10,086 |
| 2025-06-30 | 4.650 | 4.650 | 4.610 | 4.640 | 4.640 | 1,892 |
| 2025-06-27 | 4.630 | 4.630 | 4.590 | 4.591 | 4.591 | 8,848 |
| 2025-06-26 | 4.680 | 4.680 | 4.610 | 4.610 | 4.610 | 1,244 |
| 2025-06-25 | 4.750 | 4.750 | 4.651 | 4.670 | 4.670 | 2,564 |
| 2025-06-24 | 4.840 | 4.900 | 4.725 | 4.739 | 4.739 | 27,214 |
| 2025-06-23 | 4.730 | 4.789 | 4.700 | 4.739 | 4.739 | 7,465 |
| 2025-06-20 | 4.900 | 4.900 | 4.759 | 4.761 | 4.761 | 12,905 |
| 2025-06-19 | 4.839 | 4.839 | 4.839 | 4.839 | 4.839 | 0 |
| 2025-06-18 | 4.930 | 4.940 | 4.839 | 4.839 | 4.839 | 1,510 |
| 2025-06-17 | 4.960 | 5.001 | 4.869 | 5.001 | 5.001 | 2,258 |
| 2025-06-16 | 4.810 | 5.265 | 4.781 | 5.049 | 5.049 | 9,046 |
| 2025-06-13 | 4.950 | 4.989 | 4.871 | 4.889 | 4.889 | 5,019 |
| 2025-06-12 | 5.060 | 5.060 | 5.035 | 5.045 | 5.045 | 329 |
| 2025-06-11 | 5.150 | 5.268 | 5.142 | 5.149 | 5.149 | 4,252 |
| 2025-06-10 | 5.070 | 5.200 | 5.070 | 5.169 | 5.169 | 2,812 |
| 2025-06-09 | 5.099 | 5.109 | 4.971 | 5.069 | 5.069 | 618 |
| 2025-06-06 | 4.961 | 5.019 | 4.961 | 5.019 | 5.019 | 1,322 |
| 2025-06-05 | 4.980 | 4.985 | 4.979 | 4.979 | 4.979 | 809 |
| 2025-06-04 | 5.000 | 5.039 | 4.981 | 5.029 | 5.029 | 1,298 |
| 2025-06-03 | 4.855 | 4.999 | 4.855 | 4.995 | 4.995 | 2,509 |
| 2025-06-02 | 4.890 | 4.890 | 4.799 | 4.829 | 4.829 | 1,063 |
| 2025-05-30 | 4.860 | 4.968 | 4.860 | 4.949 | 4.949 | 314 |
| 2025-05-29 | 4.870 | 4.960 | 4.830 | 4.960 | 4.960 | 14,474 |
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.