Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	42.000	44.340	41.970	42.820	42.820	5,085,100
2023-06-12	39.250	41.150	39.150	41.040	41.040	2,082,200
2023-06-09	39.480	40.170	38.500	38.910	38.910	2,238,800
2023-06-08	39.260	39.540	38.520	39.040	39.040	1,752,400
2023-06-07	38.090	39.560	37.830	39.080	39.080	2,624,400
2023-06-06	37.310	39.350	36.920	38.090	38.090	2,028,300
2023-06-05	38.410	38.630	36.910	37.830	37.830	2,479,700
2023-06-02	38.190	39.100	37.620	38.980	38.980	2,345,200
2023-06-01	36.910	38.320	36.510	37.340	37.340	2,498,300
2023-05-31	37.440	38.610	36.690	36.960	36.960	2,815,300
2023-05-30	40.500	42.140	37.100	38.490	38.490	6,764,500
2023-05-26	33.260	37.340	33.170	36.930	36.930	6,868,800
2023-05-25	31.280	32.610	31.280	32.390	32.390	2,076,100
2023-05-24	31.450	31.660	30.730	30.760	30.760	1,191,300
2023-05-23	32.100	32.620	31.730	31.910	31.910	1,461,100
2023-05-22	30.630	32.260	30.310	32.010	32.010	1,575,200
2023-05-19	30.860	31.140	30.440	30.690	30.690	1,842,900
2023-05-18	29.820	30.650	29.550	30.540	30.540	1,641,200
2023-05-17	27.560	29.540	27.560	29.520	29.520	2,301,200
2023-05-16	28.210	28.560	27.580	27.660	27.660	1,511,300
2023-05-15	27.840	28.880	27.770	28.770	28.770	2,167,400
2023-05-12	29.120	29.210	27.290	27.810	27.810	2,834,600
2023-05-11	30.110	30.590	29.150	29.160	29.160	2,512,600
2023-05-10	26.980	30.410	26.290	30.310	30.310	9,550,900
2023-05-09	30.900	32.090	30.710	31.900	31.900	2,497,400
2023-05-08	31.560	32.520	31.410	32.150	32.150	1,650,200
2023-05-05	32.150	32.320	31.510	31.830	31.830	1,501,800
2023-05-04	33.520	33.720	30.980	31.410	31.410	2,713,400
2023-05-03	33.620	34.680	33.270	33.730	33.730	1,342,000
2023-05-02	33.720	34.040	32.960	33.050	33.050	925,800
2023-05-01	34.070	34.620	33.800	34.080	34.080	793,500
2023-04-28	33.640	34.310	33.360	34.140	34.140	1,281,100
2023-04-27	32.840	33.520	32.180	33.480	33.480	1,348,600
2023-04-26	32.850	33.390	32.550	32.790	32.790	1,283,600
2023-04-25	33.200	33.530	32.600	32.610	32.610	1,104,400
2023-04-24	33.440	33.910	33.140	33.870	33.870	1,088,100
2023-04-21	33.550	33.930	33.090	33.590	33.590	1,069,200
2023-04-20	33.090	34.200	33.060	33.500	33.500	754,600
2023-04-19	33.000	33.700	32.820	33.700	33.700	1,067,600
2023-04-18	34.590	35.210	33.350	33.500	33.500	1,192,300
2023-04-17	33.610	34.290	33.090	34.280	34.280	903,600
2023-04-14	34.080	34.700	33.530	33.900	33.900	587,400
2023-04-13	34.480	34.610	33.400	34.070	34.070	1,391,700
2023-04-12	34.740	34.980	33.980	34.130	34.130	1,000,000
2023-04-11	34.720	35.180	34.290	34.340	34.340	931,900
2023-04-10	33.000	34.680	32.820	34.680	34.680	1,274,200
2023-04-06	33.010	33.670	31.610	32.980	32.980	4,256,300
2023-04-05	37.440	37.560	36.600	36.690	36.690	1,123,200
2023-04-04	38.340	38.340	36.940	37.450	37.450	969,400
2023-04-03	37.800	38.440	37.410	38.110	38.110	1,378,500
2023-03-31	37.510	38.500	37.220	38.080	38.080	996,000
2023-03-30	37.510	37.760	36.920	37.320	37.320	830,700
2023-03-29	35.870	36.630	35.690	36.620	36.620	763,100
2023-03-28	34.910	35.220	34.310	35.150	35.150	1,561,000
2023-03-27	35.180	35.380	34.720	35.040	35.040	1,045,100
2023-03-24	34.190	34.720	33.800	34.710	34.710	1,120,400
2023-03-23	34.460	36.120	34.220	34.670	34.670	1,389,200
2023-03-22	35.220	35.550	33.980	34.000	34.000	1,220,700
2023-03-21	35.700	35.700	34.700	35.120	35.120	1,758,700
2023-03-20	34.580	35.170	34.280	34.950	34.950	912,000

← NewerPage 15 of 21 · 1,255 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.