Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	51.020	51.980	50.140	50.950	50.950	1,743,100
2022-06-29	52.920	53.030	51.450	51.890	51.890	1,792,400
2022-06-28	56.100	57.070	53.240	53.290	53.290	2,541,600
2022-06-27	56.210	57.110	54.870	56.110	56.110	1,751,900
2022-06-24	53.520	55.830	53.030	55.720	55.720	13,680,300
2022-06-23	51.570	52.940	50.710	52.750	52.750	1,984,900
2022-06-22	52.210	52.380	51.170	51.330	51.330	1,773,900
2022-06-21	52.870	53.720	52.240	52.850	52.850	1,709,100
2022-06-17	53.760	54.190	51.470	51.770	51.770	3,069,700
2022-06-16	54.580	54.990	51.850	53.040	53.040	2,959,600
2022-06-15	56.460	57.330	54.880	56.180	56.180	1,214,500
2022-06-14	56.630	57.650	55.380	55.860	55.860	1,066,800
2022-06-13	56.950	58.280	55.900	56.700	56.700	1,558,900
2022-06-10	59.080	59.700	58.390	58.980	58.980	819,600
2022-06-09	62.550	63.340	59.850	59.880	59.880	1,261,000
2022-06-08	64.400	64.520	62.340	63.220	63.220	818,300
2022-06-07	63.600	64.910	63.100	64.460	64.460	1,101,300
2022-06-06	62.620	64.940	62.580	64.210	64.210	1,344,100
2022-06-03	62.680	62.960	61.460	62.310	62.310	721,100
2022-06-02	61.370	63.830	61.220	63.830	63.830	881,600
2022-06-01	63.000	63.300	60.600	61.920	61.920	1,104,500
2022-05-31	61.180	62.900	61.040	62.500	62.500	1,102,000
2022-05-27	58.860	62.090	58.740	62.080	62.080	1,313,900
2022-05-26	56.580	59.040	56.210	58.250	58.250	1,349,400
2022-05-25	57.490	57.910	56.140	56.570	56.570	1,694,100
2022-05-24	61.120	61.120	57.200	57.280	57.280	1,619,400
2022-05-23	59.600	62.230	58.320	61.830	61.830	1,599,000
2022-05-20	59.850	60.000	56.830	59.080	59.080	1,650,400
2022-05-19	62.760	63.400	58.540	58.670	58.670	2,304,700
2022-05-18	64.760	66.720	63.060	63.580	63.580	1,877,100
2022-05-17	63.830	65.150	63.360	65.090	65.090	1,473,600
2022-05-16	63.170	64.210	62.070	62.250	62.250	894,800
2022-05-13	63.570	64.830	62.890	63.880	63.880	1,095,700
2022-05-12	63.130	64.710	61.510	62.530	62.530	1,745,500
2022-05-11	62.600	66.850	62.350	63.930	63.930	2,472,600
2022-05-10	62.700	63.850	59.010	63.050	63.050	2,532,300
2022-05-09	60.840	61.460	59.690	60.230	60.230	2,421,900
2022-05-06	62.350	62.890	60.920	61.860	61.860	2,199,000
2022-05-05	65.120	66.520	62.620	63.490	63.490	1,863,200
2022-05-04	63.700	66.740	62.920	66.260	66.260	1,922,300
2022-05-03	61.840	62.990	61.150	62.670	62.670	1,048,000
2022-05-02	60.620	61.970	59.910	61.760	61.760	1,460,400
2022-04-29	61.940	63.290	61.000	61.210	61.210	1,170,500
2022-04-28	61.100	63.050	60.370	62.300	62.300	1,108,400
2022-04-27	59.950	61.310	59.240	60.350	60.350	1,926,300
2022-04-26	61.990	62.390	60.200	60.220	60.220	1,325,400
2022-04-25	62.040	62.780	61.010	62.590	62.590	1,273,100
2022-04-22	62.390	63.520	61.040	62.120	62.120	1,432,900
2022-04-21	64.900	65.130	62.580	62.970	62.970	1,502,700
2022-04-20	64.940	65.130	63.310	63.920	63.920	936,500
2022-04-19	62.010	64.180	61.880	63.910	63.910	1,022,900
2022-04-18	61.710	62.880	61.620	62.190	62.190	1,190,700
2022-04-14	64.120	64.190	61.800	61.980	61.980	1,786,800
2022-04-13	63.620	65.150	63.080	64.440	64.440	912,700
2022-04-12	64.870	65.240	63.270	63.350	63.350	1,398,700
2022-04-11	64.160	65.310	63.530	63.640	63.640	1,324,300
2022-04-08	66.000	66.530	65.040	65.220	65.220	860,900
2022-04-07	67.980	68.480	66.120	66.360	66.360	1,082,300
2022-04-06	67.600	68.720	66.340	67.930	67.930	1,328,700
2022-04-05	70.950	71.170	68.290	68.620	68.620	1,285,700

← NewerPage 19 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.