Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	37.360	37.950	36.620	36.670	36.670	1,932,700
2022-09-23	37.760	37.830	35.980	37.300	37.300	2,805,000
2022-09-22	40.530	40.630	38.360	38.440	38.440	1,824,700
2022-09-21	41.130	42.010	40.620	40.660	40.660	1,343,600
2022-09-20	41.020	41.510	40.490	40.790	40.790	1,607,900
2022-09-19	41.330	42.130	40.600	41.210	41.210	1,498,600
2022-09-16	41.540	41.830	40.910	41.750	41.750	2,681,800
2022-09-15	42.060	43.360	41.600	42.070	42.070	1,931,800
2022-09-14	43.140	43.470	41.950	42.390	42.390	1,501,500
2022-09-13	43.780	44.700	43.310	43.570	43.570	1,918,000
2022-09-12	45.450	46.240	44.830	44.890	44.890	2,361,300
2022-09-09	43.680	44.410	42.750	44.230	44.230	1,827,800
2022-09-08	43.100	43.260	41.630	43.260	43.260	982,200
2022-09-07	41.890	42.300	41.070	41.950	41.950	2,189,000
2022-09-06	43.270	43.350	40.800	41.650	41.650	4,749,200
2022-09-02	45.000	45.560	43.230	43.410	43.410	1,955,600
2022-09-01	46.420	46.990	43.850	44.510	44.510	2,837,900
2022-08-31	47.720	47.930	47.010	47.230	47.230	2,426,400
2022-08-30	50.660	50.930	47.590	47.840	47.840	2,540,300
2022-08-29	51.610	52.130	50.230	50.280	50.280	2,259,600
2022-08-26	54.200	54.410	51.860	51.890	51.890	2,691,000
2022-08-25	54.950	55.440	53.740	54.410	54.410	2,185,600
2022-08-24	58.200	58.430	54.250	54.880	54.880	3,753,000
2022-08-23	55.230	56.430	55.040	55.640	55.640	3,375,900
2022-08-22	54.790	55.560	54.390	54.860	54.860	1,651,200
2022-08-19	56.080	57.070	55.690	55.850	55.850	2,945,600
2022-08-18	53.190	56.850	53.190	56.830	56.830	2,730,800
2022-08-17	53.740	54.070	52.580	53.190	53.190	2,414,500
2022-08-16	53.500	55.480	53.080	54.600	54.600	2,422,200
2022-08-15	52.390	53.300	52.200	53.250	53.250	974,200
2022-08-12	51.950	53.260	51.600	52.940	52.940	1,588,500
2022-08-11	52.710	53.310	51.900	52.540	52.540	1,002,800
2022-08-10	52.050	52.520	51.460	52.150	52.150	832,900
2022-08-09	52.460	52.690	50.590	50.940	50.940	1,466,600
2022-08-08	52.990	53.860	52.600	53.200	53.200	1,928,400
2022-08-05	52.750	53.160	52.380	52.990	52.990	1,516,300
2022-08-04	53.620	53.760	52.660	53.400	53.400	1,163,500
2022-08-03	53.000	53.750	52.210	53.230	53.230	1,423,100
2022-08-02	52.260	53.350	52.250	52.800	52.800	1,436,100
2022-08-01	52.080	53.250	52.050	52.920	52.920	894,600
2022-07-29	52.400	53.130	51.960	52.640	52.640	1,126,300
2022-07-28	52.460	52.600	51.500	52.370	52.370	1,404,100
2022-07-27	51.410	52.550	51.400	52.030	52.030	1,153,900
2022-07-26	50.850	51.700	50.650	51.300	51.300	1,389,500
2022-07-25	51.350	51.510	50.400	51.140	51.140	1,243,000
2022-07-22	52.640	52.760	51.300	51.790	51.790	968,500
2022-07-21	52.220	52.640	51.270	52.600	52.600	1,135,700
2022-07-20	49.580	52.300	49.320	51.790	51.790	1,793,400
2022-07-19	49.590	50.300	49.460	49.930	49.930	1,704,700
2022-07-18	50.210	50.210	48.510	48.730	48.730	1,288,900
2022-07-15	47.940	49.310	47.500	49.300	49.300	1,075,800
2022-07-14	46.720	47.550	46.060	47.490	47.490	1,181,000
2022-07-13	46.020	47.370	45.780	47.110	47.110	1,817,700
2022-07-12	47.910	48.550	46.800	47.000	47.000	1,492,100
2022-07-11	48.060	48.060	47.000	47.820	47.820	1,901,500
2022-07-08	48.300	49.040	47.560	48.700	48.700	1,798,700
2022-07-07	47.950	48.740	47.600	48.720	48.720	2,087,800
2022-07-06	48.420	48.910	47.120	47.150	47.150	3,416,900
2022-07-05	48.050	48.860	46.780	48.340	48.340	2,871,500
2022-07-01	50.330	50.900	48.760	49.130	49.130	2,761,600

← NewerPage 18 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.