Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	33.170	34.280	33.170	33.720	33.720	1,300,700
2022-12-19	34.630	34.630	33.160	33.630	33.630	1,771,300
2022-12-16	34.620	35.750	34.210	34.760	34.760	5,023,400
2022-12-15	36.310	36.580	34.470	34.760	34.760	2,334,900
2022-12-14	38.000	38.450	37.030	37.240	37.240	1,502,100
2022-12-13	38.160	40.150	37.570	38.400	38.400	2,806,700
2022-12-12	35.230	35.600	34.770	35.410	35.410	1,093,800
2022-12-09	36.320	36.360	35.270	35.350	35.350	890,300
2022-12-08	34.940	37.300	34.770	36.700	36.700	1,351,800
2022-12-07	34.820	35.030	34.110	34.660	34.660	1,173,300
2022-12-06	36.810	37.030	33.960	34.810	34.810	1,540,900
2022-12-05	37.910	38.310	36.540	36.900	36.900	1,439,300
2022-12-02	37.050	37.780	36.110	37.770	37.770	1,218,900
2022-12-01	37.060	37.780	36.860	37.250	37.250	1,103,200
2022-11-30	34.990	36.680	34.280	36.670	36.670	1,496,500
2022-11-29	36.070	36.470	34.920	35.160	35.160	1,121,400
2022-11-28	38.000	38.000	35.510	35.940	35.940	1,339,800
2022-11-25	36.630	37.120	36.230	36.820	36.820	371,800
2022-11-23	36.010	37.380	35.970	37.090	37.090	845,000
2022-11-22	35.480	35.970	34.750	35.930	35.930	1,247,600
2022-11-21	36.000	36.110	35.230	35.620	35.620	984,100
2022-11-18	37.490	37.860	36.200	36.470	36.470	1,440,600
2022-11-17	36.670	36.860	35.700	36.850	36.850	2,292,500
2022-11-16	40.410	40.800	37.480	37.710	37.710	2,051,900
2022-11-15	38.800	42.140	38.610	41.450	41.450	3,468,000
2022-11-14	38.540	38.990	37.880	37.890	37.890	2,039,300
2022-11-11	36.480	39.300	35.950	38.740	38.740	3,338,100
2022-11-10	33.500	35.220	33.500	35.090	35.090	2,595,700
2022-11-09	34.960	35.000	31.940	32.210	32.210	3,771,900
2022-11-08	31.840	31.930	29.900	29.950	29.950	3,156,800
2022-11-07	32.260	32.420	31.220	31.830	31.830	2,138,700
2022-11-04	33.730	33.740	31.580	31.990	31.990	1,684,500
2022-11-03	32.180	32.230	30.950	31.640	31.640	1,014,300
2022-11-02	33.940	34.320	32.720	32.760	32.760	1,061,600
2022-11-01	34.430	34.740	33.830	34.400	34.400	922,600
2022-10-31	34.070	34.340	33.460	33.610	33.610	1,200,100
2022-10-28	33.670	34.600	33.420	34.420	34.420	745,200
2022-10-27	34.760	34.760	33.270	33.450	33.450	807,300
2022-10-26	33.520	35.140	33.370	34.080	34.080	790,400
2022-10-25	31.950	33.970	31.860	33.850	33.850	1,202,400
2022-10-24	33.310	33.310	30.450	32.220	32.220	1,256,300
2022-10-21	30.980	32.280	30.310	32.220	32.220	1,144,900
2022-10-20	31.150	32.390	30.810	31.140	31.140	1,304,800
2022-10-19	31.300	31.850	30.870	31.300	31.300	1,349,400
2022-10-18	32.890	33.280	31.620	31.890	31.890	1,081,600
2022-10-17	31.740	32.170	31.380	31.720	31.720	1,741,400
2022-10-14	32.960	33.000	30.690	30.780	30.780	1,337,200
2022-10-13	31.810	33.460	31.210	32.790	32.790	1,875,100
2022-10-12	33.520	33.650	32.160	32.520	32.520	1,868,700
2022-10-11	34.220	34.680	33.460	33.780	33.780	1,580,600
2022-10-10	36.900	37.000	34.400	34.590	34.590	1,859,200
2022-10-07	37.400	37.560	36.280	36.840	36.840	1,046,400
2022-10-06	38.340	38.880	37.560	37.970	37.970	1,396,300
2022-10-05	37.590	38.390	37.200	38.390	38.390	1,181,200
2022-10-04	37.110	38.400	37.070	38.400	38.400	1,152,200
2022-10-03	35.180	36.480	34.650	36.220	36.220	1,244,000
2022-09-30	35.470	36.250	34.640	34.850	34.850	2,331,900
2022-09-29	35.720	35.960	34.500	35.470	35.470	1,896,100
2022-09-28	36.010	36.960	35.900	36.460	36.460	2,095,100
2022-09-27	37.190	37.910	35.780	36.380	36.380	1,967,900

← NewerPage 17 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.