Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	71.980	73.240	70.770	70.930	70.930	1,139,300
2022-04-01	72.530	73.570	70.590	71.880	71.880	1,217,000
2022-03-31	73.320	73.970	72.410	72.490	72.490	1,087,800
2022-03-30	74.010	74.760	72.740	73.380	73.380	931,200
2022-03-29	73.880	75.050	72.920	74.480	74.480	2,471,800
2022-03-28	72.830	73.460	71.450	73.460	73.460	890,500
2022-03-25	72.030	74.040	72.010	73.430	73.430	1,496,100
2022-03-24	69.140	72.410	68.600	72.390	72.390	1,177,100
2022-03-23	70.960	71.690	68.760	68.990	68.990	790,900
2022-03-22	69.320	71.920	69.270	71.750	71.750	1,226,800
2022-03-21	70.500	71.410	68.460	68.940	68.940	710,900
2022-03-18	68.270	71.460	68.270	70.790	70.790	1,674,800
2022-03-17	67.770	69.450	66.730	69.360	69.360	772,500
2022-03-16	65.500	67.920	65.410	67.860	67.860	1,365,400
2022-03-15	63.260	64.850	62.690	64.710	64.710	882,600
2022-03-14	65.680	66.060	62.420	62.670	62.670	1,012,500
2022-03-11	65.120	66.830	64.790	65.690	65.690	1,467,900
2022-03-10	64.220	65.460	63.320	64.230	64.230	541,800
2022-03-09	65.300	66.810	65.200	65.760	65.760	1,054,000
2022-03-08	61.940	66.100	61.230	63.330	63.330	1,465,500
2022-03-07	64.810	65.250	61.810	62.180	62.180	1,656,000
2022-03-04	69.500	69.810	64.640	65.310	65.310	1,657,000
2022-03-03	71.210	71.250	69.360	70.190	70.190	1,144,000
2022-03-02	68.850	71.360	68.470	70.770	70.770	1,128,300
2022-03-01	69.460	69.630	67.360	68.050	68.050	996,900
2022-02-28	70.110	70.360	68.320	69.460	69.460	1,210,900
2022-02-25	70.610	71.190	68.610	70.670	70.670	899,200
2022-02-24	65.600	70.310	65.340	70.160	70.160	1,224,000
2022-02-23	70.960	71.320	67.770	67.810	67.810	1,271,000
2022-02-22	70.010	72.150	69.990	70.280	70.280	812,000
2022-02-18	73.030	73.500	71.460	71.740	71.740	944,000
2022-02-17	73.580	74.020	72.690	73.370	73.370	2,260,100
2022-02-16	71.280	73.830	70.730	73.780	73.780	1,582,800
2022-02-15	68.790	71.860	68.580	71.630	71.630	1,204,700
2022-02-14	66.490	68.050	66.190	67.650	67.650	1,293,700
2022-02-11	68.040	69.540	66.360	66.730	66.730	1,608,400
2022-02-10	67.440	71.020	67.050	68.350	68.350	1,780,000
2022-02-09	64.370	69.540	64.370	68.250	68.250	2,699,600
2022-02-08	62.550	65.350	62.510	64.910	64.910	2,467,900
2022-02-07	62.340	63.820	62.260	63.050	63.050	960,200
2022-02-04	61.000	62.470	60.290	62.080	62.080	1,085,800
2022-02-03	62.640	63.200	60.400	61.100	61.100	1,844,300
2022-02-02	64.070	64.550	63.000	64.100	64.100	993,900
2022-02-01	63.800	63.990	61.850	63.660	63.660	1,035,600
2022-01-31	60.370	63.490	59.670	63.400	63.400	1,251,300
2022-01-28	59.110	60.120	57.010	60.050	60.050	2,196,500
2022-01-27	61.730	61.950	59.250	59.370	59.370	2,152,400
2022-01-26	63.200	63.470	60.440	60.850	60.850	1,444,600
2022-01-25	62.550	62.980	61.350	61.470	61.470	1,507,000
2022-01-24	61.950	63.810	60.050	63.770	63.770	1,608,600
2022-01-21	63.180	65.190	62.740	63.110	63.110	1,373,000
2022-01-20	65.650	66.800	64.140	64.140	64.140	1,260,500
2022-01-19	68.450	68.900	64.730	65.960	65.960	1,623,800
2022-01-18	69.810	70.260	68.320	68.430	68.430	954,800
2022-01-14	69.280	71.180	69.050	71.050	71.050	924,500
2022-01-13	72.050	72.450	69.940	70.270	70.270	912,600
2022-01-12	72.890	73.960	71.320	71.550	71.550	872,800
2022-01-11	71.730	72.720	71.120	72.680	72.680	950,400
2022-01-10	70.850	71.440	68.840	71.240	71.240	1,117,900
2022-01-07	71.280	72.350	69.900	71.790	71.790	1,107,300

← NewerPage 20 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.