Coty Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 7.510 | 7.535 | 7.341 | 7.355 | 7.355 | 9,043 |
| 2024-11-25 | 7.420 | 7.640 | 7.420 | 7.585 | 7.585 | 9,299 |
| 2024-11-22 | 7.190 | 7.335 | 7.190 | 7.335 | 7.335 | 2,993 |
| 2024-11-21 | 7.125 | 7.180 | 7.110 | 7.145 | 7.145 | 4,539 |
| 2024-11-20 | 7.050 | 7.100 | 7.037 | 7.063 | 7.063 | 997 |
| 2024-11-19 | 6.975 | 7.069 | 6.975 | 7.055 | 7.055 | 493 |
| 2024-11-18 | 7.200 | 7.200 | 6.945 | 7.029 | 7.029 | 2,989 |
| 2024-11-15 | 7.599 | 7.599 | 7.245 | 7.250 | 7.250 | 2,955 |
| 2024-11-14 | 7.510 | 7.520 | 7.370 | 7.500 | 7.500 | 1,334 |
| 2024-11-13 | 7.350 | 7.470 | 7.250 | 7.470 | 7.470 | 2,714 |
| 2024-11-12 | 7.280 | 7.449 | 7.280 | 7.449 | 7.449 | 2,058 |
| 2024-11-11 | 7.160 | 7.459 | 7.160 | 7.439 | 7.439 | 2,579 |
| 2024-11-08 | 7.250 | 7.250 | 7.118 | 7.181 | 7.181 | 1,031 |
| 2024-11-07 | 7.380 | 7.431 | 6.948 | 7.300 | 7.300 | 13,353 |
| 2024-11-06 | 7.540 | 7.540 | 7.415 | 7.499 | 7.499 | 1,834 |
| 2024-11-05 | 7.441 | 7.550 | 7.440 | 7.535 | 7.535 | 2,055 |
| 2024-11-04 | 7.550 | 7.660 | 7.510 | 7.550 | 7.550 | 2,119 |
| 2024-11-01 | 7.493 | 7.611 | 7.490 | 7.607 | 7.607 | 4,128 |
| 2024-10-31 | 7.390 | 7.561 | 7.370 | 7.529 | 7.529 | 1,749 |
| 2024-10-30 | 7.710 | 7.870 | 7.710 | 7.735 | 7.735 | 1,574 |
| 2024-10-29 | 7.710 | 7.770 | 7.630 | 7.770 | 7.770 | 1,692 |
| 2024-10-28 | 7.655 | 7.751 | 7.610 | 7.655 | 7.655 | 5,521 |
| 2024-10-25 | 7.560 | 7.600 | 7.530 | 7.570 | 7.570 | 2,894 |
| 2024-10-24 | 7.645 | 7.710 | 7.569 | 7.569 | 7.569 | 3,708 |
| 2024-10-23 | 7.440 | 7.549 | 7.440 | 7.549 | 7.549 | 4,801 |
| 2024-10-22 | 7.594 | 7.635 | 7.365 | 7.475 | 7.475 | 9,537 |
| 2024-10-21 | 7.680 | 7.770 | 7.619 | 7.640 | 7.640 | 7,155 |
| 2024-10-18 | 7.850 | 7.850 | 7.689 | 7.698 | 7.698 | 5,769 |
| 2024-10-17 | 8.030 | 8.030 | 7.759 | 7.780 | 7.780 | 4,976 |
| 2024-10-16 | 8.150 | 8.239 | 8.039 | 8.039 | 8.039 | 14,605 |
| 2024-10-15 | 8.900 | 8.900 | 7.961 | 8.079 | 8.079 | 88,482 |
| 2024-10-14 | 9.160 | 9.224 | 9.100 | 9.189 | 9.189 | 758 |
| 2024-10-11 | 8.939 | 9.122 | 8.939 | 9.120 | 9.120 | 3,902 |
| 2024-10-10 | 8.990 | 8.990 | 8.929 | 8.959 | 8.959 | 2,206 |
| 2024-10-09 | 9.030 | 9.080 | 9.029 | 9.080 | 9.080 | 1,456 |
| 2024-10-08 | 9.460 | 9.500 | 9.060 | 9.120 | 9.120 | 8,204 |
| 2024-10-07 | 9.210 | 9.550 | 9.210 | 9.351 | 9.351 | 7,307 |
| 2024-10-04 | 9.019 | 9.090 | 8.970 | 8.970 | 8.970 | 1,506 |
| 2024-10-03 | 9.000 | 9.000 | 8.879 | 8.965 | 8.965 | 5,354 |
| 2024-10-02 | 9.170 | 9.315 | 9.165 | 9.165 | 9.165 | 115 |
| 2024-10-01 | 9.350 | 9.350 | 9.198 | 9.208 | 9.208 | 2,452 |
| 2024-09-30 | 9.565 | 9.570 | 9.290 | 9.390 | 9.390 | 2,128 |
| 2024-09-27 | 9.570 | 9.665 | 9.520 | 9.575 | 9.575 | 762 |
| 2024-09-26 | 9.200 | 9.445 | 9.180 | 9.445 | 9.445 | 1,093 |
| 2024-09-25 | 9.300 | 9.310 | 9.019 | 9.040 | 9.040 | 3,467 |
| 2024-09-24 | 9.290 | 9.445 | 9.290 | 9.290 | 9.290 | 4,636 |
| 2024-09-23 | 9.220 | 9.350 | 9.150 | 9.350 | 9.350 | 1,828 |
| 2024-09-20 | 9.320 | 9.340 | 9.120 | 9.211 | 9.211 | 2,323 |
| 2024-09-19 | 9.480 | 9.500 | 9.399 | 9.410 | 9.410 | 1,577 |
| 2024-09-18 | 9.322 | 9.420 | 9.190 | 9.420 | 9.420 | 281 |
| 2024-09-17 | 9.350 | 9.350 | 9.230 | 9.230 | 9.230 | 1,276 |
| 2024-09-16 | 9.300 | 9.309 | 9.300 | 9.309 | 9.309 | 3,451 |
| 2024-09-13 | 9.045 | 9.181 | 9.045 | 9.080 | 9.080 | 5,650 |
| 2024-09-12 | 8.840 | 8.910 | 8.840 | 8.910 | 8.910 | 252 |
| 2024-09-11 | 8.670 | 8.789 | 8.670 | 8.789 | 8.789 | 819 |
| 2024-09-10 | 9.010 | 9.010 | 8.810 | 8.810 | 8.810 | 855 |
| 2024-09-09 | 8.980 | 9.070 | 8.860 | 9.061 | 9.061 | 1,667 |
| 2024-09-06 | 9.135 | 9.150 | 8.970 | 9.019 | 9.019 | 880 |
| 2024-09-05 | 9.360 | 9.380 | 9.160 | 9.220 | 9.220 | 2,125 |
| 2024-09-04 | 9.360 | 9.369 | 9.345 | 9.345 | 9.345 | 3,206 |
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.