Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	34.580	35.170	34.280	34.950	34.950	912,000
2023-03-17	35.800	36.020	34.030	34.470	34.470	1,869,900
2023-03-16	35.020	36.070	34.620	35.950	35.950	1,427,400
2023-03-15	35.410	36.020	34.630	35.580	35.580	1,793,900
2023-03-14	38.010	38.200	36.190	36.650	36.650	2,064,800
2023-03-13	38.110	38.660	36.600	37.020	37.020	1,563,800
2023-03-10	39.720	40.000	37.850	38.540	38.540	1,843,600
2023-03-09	41.300	41.900	39.920	39.990	39.990	1,438,000
2023-03-08	41.240	41.480	40.500	41.470	41.470	1,601,000
2023-03-07	42.640	42.840	41.150	41.340	41.340	705,100
2023-03-06	44.210	44.800	42.750	42.770	42.770	1,070,900
2023-03-03	43.370	44.250	42.700	44.030	44.030	926,500
2023-03-02	41.930	43.090	40.050	42.890	42.890	1,822,600
2023-03-01	43.190	43.720	42.920	43.110	43.110	799,100
2023-02-28	42.670	43.810	42.130	43.130	43.130	1,146,400
2023-02-27	43.220	43.450	42.340	42.480	42.480	1,152,500
2023-02-24	43.240	43.920	41.850	42.690	42.690	1,661,500
2023-02-23	42.840	44.830	42.840	44.620	44.620	2,637,100
2023-02-22	42.850	43.430	41.790	42.590	42.590	1,316,800
2023-02-21	44.220	44.960	42.350	42.550	42.550	1,511,600
2023-02-17	45.260	45.360	44.310	44.990	44.990	1,255,900
2023-02-16	45.120	46.000	44.820	45.540	45.540	1,335,700
2023-02-15	44.920	46.060	44.330	45.840	45.840	1,204,600
2023-02-14	42.460	44.550	42.180	44.430	44.430	1,396,100
2023-02-13	42.210	42.910	41.620	42.910	42.910	848,500
2023-02-10	42.380	42.630	41.240	42.380	42.380	1,124,200
2023-02-09	43.500	43.690	42.190	42.860	42.860	1,292,200
2023-02-08	43.920	45.490	41.810	42.700	42.700	2,221,600
2023-02-07	42.690	43.940	42.190	43.900	43.900	1,414,500
2023-02-06	43.600	44.090	42.340	42.700	42.700	1,281,900
2023-02-03	45.080	45.770	44.160	44.470	44.470	1,088,300
2023-02-02	45.170	47.000	45.000	46.260	46.260	1,512,100
2023-02-01	43.320	45.000	43.000	44.650	44.650	1,222,600
2023-01-31	43.140	43.590	42.690	43.400	43.400	1,318,100
2023-01-30	44.440	44.550	43.130	43.140	43.140	1,322,700
2023-01-27	44.800	45.280	44.390	45.140	45.140	773,100
2023-01-26	44.690	45.240	44.110	45.030	45.030	682,700
2023-01-25	43.630	44.750	43.280	44.190	44.190	1,066,600
2023-01-24	44.420	44.890	44.050	44.310	44.310	1,000,400
2023-01-23	42.850	44.790	42.710	44.760	44.760	845,100
2023-01-20	42.200	42.800	41.810	42.780	42.780	940,000
2023-01-19	41.720	42.640	41.310	42.200	42.200	926,800
2023-01-18	43.670	44.140	42.550	42.570	42.570	1,382,300
2023-01-17	41.440	42.920	41.230	42.490	42.490	1,697,800
2023-01-13	39.800	41.340	39.800	41.260	41.260	902,200
2023-01-12	39.690	40.790	39.310	40.590	40.590	1,128,400
2023-01-11	39.500	39.750	38.910	39.350	39.350	909,100
2023-01-10	38.700	39.150	38.440	39.050	39.050	839,200
2023-01-09	37.460	39.250	37.290	38.730	38.730	1,458,900
2023-01-06	35.430	37.000	35.280	36.760	36.760	893,400
2023-01-05	35.510	36.060	35.010	35.260	35.260	1,235,700
2023-01-04	35.870	36.390	35.250	35.960	35.960	1,104,000
2023-01-03	35.880	35.930	34.340	34.860	34.860	1,307,200
2022-12-30	34.000	35.230	34.000	35.100	35.100	1,157,400
2022-12-29	33.280	34.800	33.010	34.580	34.580	1,188,400
2022-12-28	33.000	33.140	32.210	32.220	32.220	845,500
2022-12-27	33.050	33.180	32.400	33.030	33.030	1,073,400
2022-12-23	33.130	33.150	32.200	33.090	33.090	943,400
2022-12-22	33.000	33.500	32.230	33.470	33.470	1,111,400
2022-12-21	33.900	34.630	33.460	33.650	33.650	1,080,500

← NewerPage 16 of 79 · 4,730 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.