Coty Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 4.890 | 4.900 | 4.829 | 4.829 | 4.829 | 1,646 |
| 2025-05-27 | 4.860 | 4.878 | 4.829 | 4.878 | 4.878 | 25,983 |
| 2025-05-23 | 4.810 | 4.810 | 4.679 | 4.759 | 4.759 | 15,203 |
| 2025-05-22 | 4.870 | 4.955 | 4.800 | 4.951 | 4.951 | 8,583 |
| 2025-05-21 | 4.985 | 5.000 | 4.895 | 4.895 | 4.895 | 2,128 |
| 2025-05-20 | 5.050 | 5.151 | 5.019 | 5.140 | 5.140 | 1,033 |
| 2025-05-19 | 4.970 | 5.045 | 4.960 | 5.031 | 5.031 | 18,816 |
| 2025-05-16 | 5.010 | 5.060 | 5.000 | 5.060 | 5.060 | 157 |
| 2025-05-15 | 5.010 | 5.070 | 4.985 | 5.025 | 5.025 | 3,261 |
| 2025-05-14 | 5.100 | 5.102 | 5.041 | 5.055 | 5.055 | 11,837 |
| 2025-05-13 | 4.979 | 5.049 | 4.955 | 5.049 | 5.049 | 1,725 |
| 2025-05-12 | 4.925 | 5.070 | 4.925 | 5.025 | 5.025 | 2,281 |
| 2025-05-09 | 4.880 | 4.880 | 4.718 | 4.735 | 4.735 | 12,828 |
| 2025-05-08 | 4.615 | 4.889 | 4.610 | 4.865 | 4.865 | 5,973 |
| 2025-05-07 | 4.990 | 4.990 | 4.469 | 4.600 | 4.600 | 72,113 |
| 2025-05-06 | 5.090 | 5.219 | 5.090 | 5.135 | 5.135 | 12,996 |
| 2025-05-02 | 5.100 | 5.200 | 5.070 | 5.190 | 5.190 | 5,748 |
| 2025-05-01 | 5.029 | 5.029 | 4.966 | 4.966 | 4.966 | 418 |
| 2025-04-30 | 4.989 | 5.021 | 4.951 | 5.021 | 5.021 | 1,366 |
| 2025-04-29 | 4.950 | 5.039 | 4.950 | 4.975 | 4.975 | 892 |
| 2025-04-28 | 4.970 | 5.045 | 4.970 | 5.005 | 5.005 | 1,419 |
| 2025-04-25 | 5.030 | 5.030 | 4.945 | 4.989 | 4.989 | 6,381 |
| 2025-04-24 | 4.899 | 5.029 | 4.899 | 5.010 | 5.010 | 1,313 |
| 2025-04-23 | 5.000 | 5.129 | 4.929 | 4.930 | 4.930 | 4,646 |
| 2025-04-22 | 4.809 | 4.839 | 4.780 | 4.829 | 4.829 | 1,110 |
| 2025-04-17 | 4.640 | 4.682 | 4.569 | 4.678 | 4.678 | 3,986 |
| 2025-04-16 | 4.740 | 4.740 | 4.630 | 4.630 | 4.630 | 906 |
| 2025-04-15 | 4.995 | 5.025 | 4.685 | 4.695 | 4.695 | 27,037 |
| 2025-04-14 | 5.270 | 5.319 | 5.130 | 5.171 | 5.171 | 15,701 |
| 2025-04-11 | 5.020 | 5.169 | 4.968 | 5.155 | 5.155 | 25,144 |
| 2025-04-10 | 5.220 | 5.228 | 5.050 | 5.120 | 5.120 | 27,916 |
| 2025-04-09 | 4.620 | 5.339 | 4.620 | 5.260 | 5.260 | 2,146 |
| 2025-04-08 | 5.130 | 5.130 | 4.739 | 4.788 | 4.788 | 7,830 |
| 2025-04-07 | 4.960 | 5.028 | 4.731 | 4.969 | 4.969 | 7,612 |
| 2025-04-04 | 5.032 | 5.032 | 4.809 | 5.030 | 5.030 | 10,418 |
| 2025-04-03 | 5.540 | 5.541 | 5.221 | 5.259 | 5.259 | 10,934 |
| 2025-04-02 | 5.500 | 5.580 | 5.460 | 5.579 | 5.579 | 1,710 |
| 2025-04-01 | 5.500 | 5.549 | 5.499 | 5.505 | 5.505 | 5,805 |
| 2025-03-31 | 5.360 | 5.431 | 5.360 | 5.431 | 5.431 | 810 |
| 2025-03-28 | 5.510 | 5.510 | 5.400 | 5.440 | 5.440 | 2,904 |
| 2025-03-27 | 5.440 | 5.529 | 5.440 | 5.529 | 5.529 | 1,337 |
| 2025-03-26 | 5.420 | 5.459 | 5.385 | 5.385 | 5.385 | 5,225 |
| 2025-03-25 | 5.560 | 5.601 | 5.480 | 5.480 | 5.480 | 3,882 |
| 2025-03-24 | 5.590 | 5.595 | 5.495 | 5.520 | 5.520 | 2,915 |
| 2025-03-21 | 5.570 | 5.589 | 5.545 | 5.571 | 5.571 | 917 |
| 2025-03-20 | 5.785 | 5.790 | 5.625 | 5.625 | 5.625 | 3,788 |
| 2025-03-19 | 5.585 | 5.610 | 5.550 | 5.579 | 5.579 | 247 |
| 2025-03-18 | 5.551 | 5.551 | 5.549 | 5.549 | 5.549 | 750 |
| 2025-03-17 | 5.525 | 5.600 | 5.525 | 5.600 | 5.600 | 2,935 |
| 2025-03-14 | 5.461 | 5.509 | 5.459 | 5.509 | 5.509 | 3,399 |
| 2025-03-13 | 5.581 | 5.630 | 5.361 | 5.391 | 5.391 | 4,421 |
| 2025-03-12 | 5.519 | 5.630 | 5.501 | 5.630 | 5.630 | 3,167 |
| 2025-03-11 | 5.990 | 5.990 | 5.699 | 5.699 | 5.699 | 1,848 |
| 2025-03-10 | 5.780 | 6.109 | 5.780 | 5.961 | 5.961 | 7,145 |
| 2025-03-07 | 5.735 | 5.870 | 5.719 | 5.870 | 5.870 | 3,617 |
| 2025-03-06 | 5.661 | 5.700 | 5.661 | 5.661 | 5.661 | 858 |
| 2025-03-05 | 5.590 | 5.749 | 5.590 | 5.629 | 5.629 | 1,109 |
| 2025-03-04 | 5.500 | 5.589 | 5.362 | 5.589 | 5.589 | 8,395 |
| 2025-03-03 | 5.775 | 5.820 | 5.550 | 5.575 | 5.575 | 2,585 |
| 2025-02-28 | 5.710 | 5.730 | 5.600 | 5.600 | 5.600 | 2,842 |
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.