Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	72.130	73.200	71.300	71.720	71.720	1,167,000
2022-01-05	73.900	74.830	72.350	72.400	72.400	1,318,300
2022-01-04	71.590	74.660	70.330	74.490	74.490	2,098,000
2022-01-03	70.630	72.430	69.700	71.530	71.530	1,353,500
2021-12-31	68.200	68.720	67.680	68.330	68.330	477,400
2021-12-30	69.020	69.420	68.130	68.200	68.200	579,400
2021-12-29	68.160	69.440	68.160	69.190	69.190	772,000
2021-12-28	69.420	69.480	68.020	68.220	68.220	519,600
2021-12-27	68.400	69.820	68.400	69.480	69.480	1,005,900
2021-12-23	67.810	68.500	67.000	67.990	67.990	1,077,600
2021-12-22	68.390	68.640	67.410	67.790	67.790	826,200
2021-12-21	67.800	68.730	67.560	68.570	68.570	1,027,900
2021-12-20	66.930	67.640	66.150	66.980	66.980	2,244,100
2021-12-17	67.340	69.710	67.340	68.160	68.160	2,492,900
2021-12-16	71.310	71.310	67.680	68.010	68.010	1,524,700
2021-12-15	66.750	70.540	66.000	70.500	70.500	2,455,500
2021-12-14	65.790	66.090	63.710	64.860	64.860	1,293,800
2021-12-13	67.050	67.790	65.880	66.570	66.570	1,012,000
2021-12-10	67.330	68.220	66.410	66.770	66.770	1,175,700
2021-12-09	66.650	67.950	66.440	66.820	66.820	1,118,000
2021-12-08	66.020	67.840	65.960	67.020	67.020	1,102,200
2021-12-07	64.000	67.390	63.820	66.250	66.250	1,309,300
2021-12-06	61.170	63.420	59.570	62.720	62.720	924,300
2021-12-03	61.780	62.340	60.510	60.980	60.980	1,188,500
2021-12-02	59.550	61.790	59.310	61.460	61.460	1,379,400
2021-12-01	63.720	64.430	60.570	60.580	60.580	1,299,000
2021-11-30	61.960	63.430	61.540	62.530	62.530	1,116,900
2021-11-29	63.230	63.500	61.370	62.180	62.180	1,452,700
2021-11-26	61.790	63.350	61.740	62.690	62.690	1,128,400
2021-11-24	63.700	65.110	63.220	64.370	64.370	1,067,200
2021-11-23	65.680	65.680	63.100	64.180	64.180	1,808,400
2021-11-22	64.270	65.420	63.790	64.420	64.420	1,259,200
2021-11-19	64.600	65.270	63.280	64.080	64.080	737,400
2021-11-18	65.430	65.480	63.460	64.980	64.980	895,800
2021-11-17	64.940	65.520	64.210	65.330	65.330	822,000
2021-11-16	65.010	65.670	64.790	65.250	65.250	833,700
2021-11-15	65.500	66.060	64.940	65.350	65.350	644,600
2021-11-12	65.840	65.840	64.600	65.200	65.200	760,200
2021-11-11	64.480	66.330	64.170	65.380	65.380	1,108,000
2021-11-10	63.450	65.050	62.640	64.000	64.000	1,407,600
2021-11-09	63.120	66.470	63.120	64.210	64.210	2,962,100
2021-11-08	64.590	65.600	63.190	63.640	63.640	1,489,700
2021-11-05	64.310	65.680	64.000	64.250	64.250	1,058,200
2021-11-04	64.440	64.790	63.100	63.930	63.930	1,303,900
2021-11-03	63.920	65.440	63.720	64.080	64.080	1,138,800
2021-11-02	63.420	64.000	62.990	63.870	63.870	955,700
2021-11-01	60.480	63.590	60.270	63.230	63.230	1,382,700
2021-10-29	60.620	61.890	60.220	60.510	60.510	826,500
2021-10-28	58.540	61.840	57.790	61.180	61.180	1,964,200
2021-10-27	58.440	58.900	57.540	57.890	57.890	1,130,200
2021-10-26	59.690	59.890	58.360	58.440	58.440	1,041,900
2021-10-25	58.820	59.700	58.800	59.070	59.070	576,700
2021-10-22	58.890	59.640	58.300	58.640	58.640	948,100
2021-10-21	58.760	59.500	58.270	59.150	59.150	485,400
2021-10-20	59.180	59.310	58.530	58.680	58.680	721,200

← NewerPage 21 of 21 · 1,255 trading days

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.