Coty Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 5.670 | 5.830 | 5.670 | 5.780 | 5.780 | 407 |
| 2025-02-26 | 5.988 | 5.988 | 5.805 | 5.805 | 5.805 | 12,294 |
| 2025-02-25 | 6.050 | 6.050 | 5.900 | 5.925 | 5.925 | 7,645 |
| 2025-02-24 | 5.700 | 6.049 | 5.692 | 6.049 | 6.049 | 20,331 |
| 2025-02-21 | 5.560 | 5.710 | 5.560 | 5.689 | 5.689 | 3,009 |
| 2025-02-20 | 5.580 | 5.721 | 5.540 | 5.650 | 5.650 | 10,772 |
| 2025-02-19 | 5.590 | 5.600 | 5.445 | 5.465 | 5.465 | 7,240 |
| 2025-02-18 | 5.580 | 5.660 | 5.510 | 5.590 | 5.590 | 4,005 |
| 2025-02-14 | 5.800 | 5.839 | 5.569 | 5.569 | 5.569 | 6,146 |
| 2025-02-13 | 5.728 | 5.738 | 5.645 | 5.679 | 5.679 | 27,894 |
| 2025-02-12 | 5.975 | 6.030 | 5.739 | 5.791 | 5.791 | 22,086 |
| 2025-02-11 | 6.960 | 6.960 | 6.209 | 6.209 | 6.209 | 29,337 |
| 2025-02-10 | 6.810 | 6.820 | 6.655 | 6.725 | 6.725 | 4,934 |
| 2025-02-07 | 6.750 | 6.830 | 6.690 | 6.749 | 6.749 | 5,794 |
| 2025-02-06 | 6.910 | 7.010 | 6.910 | 6.980 | 6.980 | 3,698 |
| 2025-02-05 | 6.940 | 6.970 | 6.865 | 6.869 | 6.869 | 2,350 |
| 2025-02-04 | 6.901 | 7.030 | 6.899 | 7.030 | 7.030 | 2,353 |
| 2025-02-03 | 7.160 | 7.160 | 7.031 | 7.031 | 7.031 | 8,518 |
| 2025-01-31 | 7.369 | 7.435 | 7.350 | 7.361 | 7.361 | 1,447 |
| 2025-01-30 | 7.360 | 7.450 | 7.301 | 7.450 | 7.450 | 93 |
| 2025-01-29 | 7.400 | 7.400 | 7.290 | 7.300 | 7.300 | 231 |
| 2025-01-28 | 7.540 | 7.547 | 7.411 | 7.440 | 7.440 | 5,689 |
| 2025-01-27 | 7.470 | 7.680 | 7.470 | 7.655 | 7.655 | 3,147 |
| 2025-01-24 | 7.450 | 7.552 | 7.430 | 7.510 | 7.510 | 2,769 |
| 2025-01-23 | 7.320 | 7.389 | 7.310 | 7.355 | 7.355 | 1,647 |
| 2025-01-22 | 7.440 | 7.470 | 7.340 | 7.416 | 7.416 | 3,138 |
| 2025-01-21 | 7.200 | 7.320 | 7.107 | 7.259 | 7.259 | 5,009 |
| 2025-01-17 | 7.231 | 7.250 | 7.200 | 7.221 | 7.221 | 4,698 |
| 2025-01-16 | 7.079 | 7.220 | 7.060 | 7.220 | 7.220 | 2,010 |
| 2025-01-15 | 6.930 | 6.990 | 6.890 | 6.985 | 6.985 | 2,746 |
| 2025-01-14 | 6.745 | 6.745 | 6.710 | 6.710 | 6.710 | 393 |
| 2025-01-13 | 6.650 | 6.789 | 6.610 | 6.775 | 6.775 | 1,031 |
| 2025-01-10 | 6.645 | 6.710 | 6.645 | 6.701 | 6.701 | 925 |
| 2025-01-08 | 6.850 | 6.850 | 6.720 | 6.799 | 6.799 | 1,967 |
| 2025-01-07 | 6.885 | 7.121 | 6.885 | 6.998 | 6.998 | 1,746 |
| 2025-01-06 | 6.920 | 7.019 | 6.900 | 6.929 | 6.929 | 5,975 |
| 2025-01-03 | 6.859 | 6.920 | 6.751 | 6.898 | 6.898 | 10,505 |
| 2025-01-02 | 7.075 | 7.075 | 6.879 | 6.889 | 6.889 | 1,341 |
| 2024-12-31 | 7.010 | 7.010 | 6.955 | 6.975 | 6.975 | 213 |
| 2024-12-30 | 6.878 | 6.969 | 6.820 | 6.969 | 6.969 | 1,383 |
| 2024-12-27 | 7.050 | 7.080 | 6.917 | 6.955 | 6.955 | 1,202 |
| 2024-12-24 | 7.090 | 7.090 | 6.980 | 7.049 | 7.049 | 1,013 |
| 2024-12-23 | 6.980 | 7.040 | 6.980 | 7.000 | 7.000 | 2,034 |
| 2024-12-20 | 6.955 | 7.159 | 6.910 | 7.159 | 7.159 | 2,044 |
| 2024-12-19 | 6.960 | 7.100 | 6.949 | 6.949 | 6.949 | 3,664 |
| 2024-12-18 | 7.330 | 7.400 | 7.249 | 7.249 | 7.249 | 1,447 |
| 2024-12-17 | 7.452 | 7.510 | 7.361 | 7.390 | 7.390 | 479 |
| 2024-12-16 | 7.410 | 7.556 | 7.330 | 7.535 | 7.535 | 753 |
| 2024-12-13 | 7.413 | 7.461 | 7.295 | 7.409 | 7.409 | 5,519 |
| 2024-12-12 | 7.590 | 7.590 | 7.485 | 7.590 | 7.590 | 823 |
| 2024-12-11 | 7.740 | 7.790 | 7.671 | 7.671 | 7.671 | 51,216 |
| 2024-12-10 | 7.720 | 7.790 | 7.590 | 7.765 | 7.765 | 5,598 |
| 2024-12-09 | 7.650 | 8.029 | 7.610 | 7.941 | 7.941 | 4,136 |
| 2024-12-06 | 7.700 | 8.020 | 7.641 | 7.641 | 7.641 | 2,989 |
| 2024-12-05 | 7.700 | 7.720 | 7.630 | 7.680 | 7.680 | 2,399 |
| 2024-12-04 | 7.460 | 7.730 | 7.460 | 7.729 | 7.729 | 2,380 |
| 2024-12-03 | 7.640 | 7.640 | 7.445 | 7.465 | 7.465 | 4,247 |
| 2024-12-02 | 7.400 | 7.609 | 7.320 | 7.595 | 7.595 | 8,642 |
| 2024-11-29 | 7.350 | 7.400 | 7.315 | 7.390 | 7.390 | 735 |
| 2024-11-27 | 7.490 | 7.550 | 7.459 | 7.459 | 7.459 | 7,761 |
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.