Coherent Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.810	39.340	37.500	39.200	39.200	1,974,300
2023-12-01	36.480	38.240	36.090	38.220	38.220	1,484,700
2023-11-30	37.340	37.380	36.280	36.790	36.790	1,433,200
2023-11-29	36.590	37.740	36.590	37.260	37.260	1,222,400
2023-11-28	36.400	36.520	35.790	36.090	36.090	1,019,700
2023-11-27	35.830	36.510	35.410	36.260	36.260	1,076,300
2023-11-24	36.050	36.390	35.840	36.140	36.140	427,200
2023-11-22	35.790	36.420	35.640	36.020	36.020	1,095,500
2023-11-21	35.800	36.160	34.980	35.120	35.120	949,200
2023-11-20	36.010	36.690	35.850	36.400	36.400	984,600
2023-11-17	35.840	36.210	35.550	36.070	36.070	1,068,800
2023-11-16	35.500	35.860	34.950	35.470	35.470	1,368,300
2023-11-15	35.610	36.670	35.480	36.100	36.100	1,947,800
2023-11-14	35.000	35.900	34.820	35.430	35.430	1,686,000
2023-11-13	33.580	33.900	32.850	33.840	33.840	1,114,900
2023-11-10	33.530	34.020	32.550	33.970	33.970	1,270,200
2023-11-09	34.580	34.960	33.000	33.330	33.330	2,025,600
2023-11-08	32.810	35.100	32.810	34.660	34.660	2,818,800
2023-11-07	33.180	33.910	32.090	32.820	32.820	4,371,700
2023-11-06	32.830	33.120	32.370	32.820	32.820	2,986,600
2023-11-03	31.860	33.240	31.860	32.850	32.850	2,073,200
2023-11-02	30.290	31.230	30.030	31.020	31.020	2,275,600
2023-11-01	29.300	29.430	28.620	29.350	29.350	2,106,700
2023-10-31	29.310	29.980	29.010	29.600	29.600	2,052,700
2023-10-30	29.500	29.600	28.740	29.190	29.190	2,432,800
2023-10-27	29.760	29.990	28.930	29.150	29.150	1,254,400
2023-10-26	30.100	30.200	28.860	29.360	29.360	2,519,100
2023-10-25	30.920	31.310	30.240	30.460	30.460	1,370,500
2023-10-24	30.980	31.920	30.860	31.360	31.360	1,166,300
2023-10-23	30.710	31.670	30.580	30.980	30.980	1,082,000
2023-10-20	31.860	31.990	30.990	31.010	31.010	988,500
2023-10-19	32.430	32.640	31.580	31.940	31.940	1,379,800
2023-10-18	33.300	33.600	32.370	32.500	32.500	1,236,900
2023-10-17	32.640	34.400	32.630	33.980	33.980	1,157,000
2023-10-16	32.720	34.160	32.560	33.940	33.940	1,183,100
2023-10-13	34.040	34.180	32.560	32.720	32.720	1,399,900
2023-10-12	34.830	34.840	33.380	33.970	33.970	1,614,800
2023-10-11	34.800	36.090	34.050	34.790	34.790	4,331,600
2023-10-10	35.010	35.440	32.920	33.060	33.060	7,260,800
2023-10-09	30.560	31.150	30.160	31.000	31.000	1,287,400
2023-10-06	30.140	31.550	29.830	31.210	31.210	1,416,800
2023-10-05	30.520	30.910	30.120	30.540	30.540	1,390,500
2023-10-04	31.440	31.440	30.330	30.890	30.890	1,425,400
2023-10-03	31.760	32.000	31.120	31.290	31.290	2,485,500
2023-10-02	32.710	32.820	31.960	32.330	32.330	1,131,400
2023-09-29	32.870	33.240	32.570	32.640	32.640	1,420,300
2023-09-28	32.040	32.650	31.620	32.110	32.110	2,568,100
2023-09-27	31.810	32.300	31.230	31.970	31.970	1,320,900
2023-09-26	31.680	32.250	31.570	31.760	31.760	1,699,600
2023-09-25	30.810	32.530	30.810	32.180	32.180	3,209,500
2023-09-22	29.790	32.430	29.530	31.270	31.270	9,171,700
2023-09-21	29.590	29.900	28.470	28.920	28.920	3,033,400
2023-09-20	30.910	31.160	30.110	30.150	30.150	2,626,600
2023-09-19	31.840	31.840	30.520	30.740	30.740	3,499,300
2023-09-18	32.180	32.510	31.730	32.000	32.000	2,115,400
2023-09-15	33.260	33.260	32.100	32.410	32.410	4,471,800
2023-09-14	33.010	33.860	32.410	33.750	33.750	2,401,700
2023-09-13	32.970	33.040	32.470	32.720	32.720	1,606,300
2023-09-12	32.870	33.320	32.210	32.760	32.760	1,952,800
2023-09-11	33.720	33.820	32.240	32.830	32.830	2,517,000

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.