Coherent Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 78.850 | 80.230 | 77.710 | 80.210 | 80.210 | 2,320,200 |
| 2024-08-20 | 78.000 | 79.000 | 77.090 | 78.550 | 78.550 | 3,302,400 |
| 2024-08-19 | 76.630 | 77.770 | 75.020 | 77.460 | 77.460 | 3,160,900 |
| 2024-08-16 | 74.000 | 77.950 | 72.520 | 76.630 | 76.630 | 7,019,900 |
| 2024-08-15 | 71.630 | 72.270 | 69.860 | 71.280 | 71.280 | 8,256,300 |
| 2024-08-14 | 69.000 | 69.250 | 66.490 | 66.990 | 66.990 | 2,137,300 |
| 2024-08-13 | 67.010 | 67.520 | 66.270 | 66.960 | 66.960 | 2,312,600 |
| 2024-08-12 | 67.900 | 68.800 | 65.640 | 66.700 | 66.700 | 2,659,400 |
| 2024-08-09 | 61.230 | 63.590 | 60.450 | 63.340 | 63.340 | 2,458,200 |
| 2024-08-08 | 58.980 | 62.830 | 58.420 | 61.980 | 61.980 | 1,941,000 |
| 2024-08-07 | 59.610 | 61.500 | 57.130 | 57.200 | 57.200 | 3,082,100 |
| 2024-08-06 | 56.720 | 59.660 | 56.130 | 57.940 | 57.940 | 2,349,500 |
| 2024-08-05 | 53.640 | 57.470 | 52.140 | 56.250 | 56.250 | 3,626,200 |
| 2024-08-02 | 61.610 | 62.000 | 58.200 | 58.930 | 58.930 | 3,921,700 |
| 2024-08-01 | 69.250 | 70.410 | 65.000 | 65.480 | 65.480 | 1,645,500 |
| 2024-07-31 | 69.000 | 71.540 | 67.450 | 69.680 | 69.680 | 2,799,200 |
| 2024-07-30 | 69.030 | 69.800 | 63.490 | 65.150 | 65.150 | 3,636,000 |
| 2024-07-29 | 71.290 | 71.870 | 69.150 | 69.210 | 69.210 | 1,210,300 |
| 2024-07-26 | 69.310 | 71.270 | 68.590 | 70.500 | 70.500 | 1,967,800 |
| 2024-07-25 | 69.510 | 70.090 | 67.210 | 67.450 | 67.450 | 2,438,600 |
| 2024-07-24 | 71.750 | 71.980 | 70.120 | 70.170 | 70.170 | 1,860,400 |
| 2024-07-23 | 73.120 | 75.650 | 73.000 | 73.140 | 73.140 | 1,237,700 |
| 2024-07-22 | 73.000 | 73.960 | 71.730 | 73.750 | 73.750 | 1,817,600 |
| 2024-07-19 | 74.910 | 74.940 | 71.920 | 72.020 | 72.020 | 2,339,200 |
| 2024-07-18 | 76.600 | 76.910 | 72.070 | 74.530 | 74.530 | 3,052,000 |
| 2024-07-17 | 78.140 | 79.080 | 74.940 | 75.820 | 75.820 | 2,288,200 |
| 2024-07-16 | 80.000 | 80.930 | 78.900 | 80.480 | 80.480 | 1,812,900 |
| 2024-07-15 | 78.610 | 80.210 | 78.400 | 79.440 | 79.440 | 1,516,600 |
| 2024-07-12 | 76.690 | 79.330 | 75.690 | 78.400 | 78.400 | 1,595,600 |
| 2024-07-11 | 77.280 | 78.200 | 75.370 | 76.760 | 76.760 | 1,058,900 |
| 2024-07-10 | 75.670 | 77.140 | 75.330 | 76.550 | 76.550 | 1,158,800 |
| 2024-07-09 | 77.240 | 77.490 | 74.080 | 75.110 | 75.110 | 1,367,600 |
| 2024-07-08 | 75.330 | 77.280 | 75.280 | 76.550 | 76.550 | 2,165,100 |
| 2024-07-05 | 73.900 | 75.540 | 72.620 | 74.560 | 74.560 | 2,338,300 |
| 2024-07-03 | 72.670 | 73.870 | 71.920 | 73.860 | 73.860 | 710,700 |
| 2024-07-02 | 71.650 | 74.240 | 71.650 | 72.860 | 72.860 | 1,487,900 |
| 2024-07-01 | 72.400 | 73.090 | 71.190 | 72.740 | 72.740 | 1,165,600 |
| 2024-06-28 | 71.430 | 73.960 | 71.300 | 72.460 | 72.460 | 2,136,400 |
| 2024-06-27 | 70.730 | 72.000 | 70.050 | 71.250 | 71.250 | 1,214,000 |
| 2024-06-26 | 71.510 | 72.430 | 70.600 | 70.890 | 70.890 | 959,500 |
| 2024-06-25 | 72.000 | 73.790 | 70.640 | 71.620 | 71.620 | 1,694,200 |
| 2024-06-24 | 71.230 | 72.170 | 69.030 | 71.750 | 71.750 | 2,333,600 |
| 2024-06-21 | 69.630 | 71.940 | 68.260 | 71.930 | 71.930 | 3,339,600 |
| 2024-06-20 | 73.660 | 73.730 | 70.410 | 70.990 | 70.990 | 2,816,400 |
| 2024-06-18 | 73.950 | 75.250 | 73.390 | 73.430 | 73.430 | 2,049,200 |
| 2024-06-17 | 70.910 | 74.400 | 70.870 | 73.980 | 73.980 | 1,770,700 |
| 2024-06-14 | 70.200 | 72.490 | 70.010 | 71.750 | 71.750 | 2,567,600 |
| 2024-06-13 | 70.100 | 71.110 | 69.110 | 70.920 | 70.920 | 1,678,200 |
| 2024-06-12 | 68.530 | 70.830 | 68.460 | 70.430 | 70.430 | 2,950,800 |
| 2024-06-11 | 66.480 | 67.950 | 65.920 | 66.890 | 66.890 | 1,641,500 |
| 2024-06-10 | 64.570 | 67.080 | 64.470 | 66.620 | 66.620 | 1,496,100 |
| 2024-06-07 | 65.070 | 66.150 | 64.090 | 65.880 | 65.880 | 1,923,600 |
| 2024-06-06 | 66.980 | 68.300 | 65.960 | 66.030 | 66.030 | 1,776,800 |
| 2024-06-05 | 66.050 | 67.170 | 65.850 | 66.750 | 66.750 | 1,790,200 |
| 2024-06-04 | 68.420 | 68.420 | 64.650 | 65.890 | 65.890 | 3,861,900 |
| 2024-06-03 | 61.050 | 70.330 | 60.490 | 70.100 | 70.100 | 10,883,000 |
| 2024-05-31 | 59.180 | 59.940 | 55.220 | 57.060 | 57.060 | 3,957,700 |
| 2024-05-30 | 58.300 | 59.340 | 57.200 | 59.190 | 59.190 | 1,298,800 |
| 2024-05-29 | 58.010 | 58.890 | 57.750 | 58.020 | 58.020 | 889,100 |
| 2024-05-28 | 60.450 | 60.800 | 58.740 | 59.030 | 59.030 | 1,510,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-06-27 | 2:1 |
| 2005-03-23 | 2:1 |
| 2000-09-21 | 2:1 |
| 1995-09-08 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.