Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	55.190	55.460	54.350	55.100	55.100	1,535,100
2021-10-11	56.630	57.000	55.260	55.290	55.290	1,510,300
2021-10-08	57.580	58.070	57.040	57.210	57.210	744,900
2021-10-07	55.600	58.550	55.600	57.530	57.530	1,588,800
2021-10-06	55.010	55.870	54.430	54.610	54.610	1,303,600
2021-10-05	56.120	56.850	55.520	55.630	55.630	1,620,500
2021-10-04	58.010	58.120	55.420	55.550	55.550	3,013,700
2021-10-01	60.220	60.910	58.950	60.590	60.590	621,000
2021-09-30	59.770	60.830	59.270	59.360	59.360	765,000
2021-09-29	60.510	60.930	59.430	59.530	59.530	610,600
2021-09-28	60.060	60.800	59.200	60.350	60.350	1,055,100
2021-09-27	61.350	62.140	60.740	60.750	60.750	1,171,500
2021-09-24	61.120	61.670	60.520	61.480	61.480	834,100
2021-09-23	61.640	62.320	61.230	61.330	61.330	636,100
2021-09-22	59.970	61.330	59.180	61.000	61.000	966,600
2021-09-21	59.890	60.040	58.810	59.370	59.370	853,800
2021-09-20	59.210	59.590	57.750	59.290	59.290	1,395,000
2021-09-17	62.190	62.290	60.190	60.460	60.460	2,498,700
2021-09-16	60.900	62.200	60.570	61.850	61.850	697,200
2021-09-15	60.770	61.710	60.110	61.550	61.550	879,900
2021-09-14	62.110	62.210	60.680	60.940	60.940	681,500
2021-09-13	62.150	62.880	60.700	61.870	61.870	1,190,800
2021-09-10	62.800	63.320	61.400	61.430	61.430	987,700
2021-09-09	60.520	62.630	60.510	62.270	62.270	1,258,400
2021-09-08	61.640	61.650	60.400	60.730	60.730	1,020,700
2021-09-07	61.900	61.990	61.280	61.840	61.840	834,300
2021-09-03	61.970	62.660	61.110	61.490	61.490	748,200
2021-09-02	62.780	63.260	61.680	61.890	61.890	943,300
2021-09-01	62.980	63.780	62.300	62.660	62.660	649,100
2021-08-31	62.990	63.380	62.120	62.980	62.980	809,900
2021-08-30	63.880	64.200	62.390	63.040	63.040	918,600
2021-08-27	61.260	63.880	61.220	63.600	63.600	937,700
2021-08-26	62.320	62.720	60.720	61.020	61.020	964,900
2021-08-25	62.510	63.270	62.430	62.620	62.620	798,500
2021-08-24	62.000	62.660	61.420	62.440	62.440	1,565,500
2021-08-23	61.170	62.020	60.130	61.560	61.560	2,380,200
2021-08-20	59.440	60.510	59.120	60.420	60.420	1,450,500
2021-08-19	60.280	61.320	59.780	59.940	59.940	1,918,700
2021-08-18	61.200	62.040	60.530	60.940	60.940	1,220,800
2021-08-17	61.640	62.130	60.720	61.420	61.420	1,442,500
2021-08-16	62.690	63.600	62.150	62.230	62.230	1,023,000
2021-08-13	63.540	64.200	63.140	63.340	63.340	795,300
2021-08-12	64.350	64.620	63.390	63.880	63.880	949,300
2021-08-11	64.730	65.000	62.640	64.380	64.380	2,040,300
2021-08-10	69.330	70.990	64.040	64.940	64.940	2,932,300
2021-08-09	68.630	68.880	67.100	67.890	67.890	1,489,800
2021-08-06	68.580	69.500	67.840	68.360	68.360	1,201,100
2021-08-05	69.780	70.770	68.730	69.200	69.200	1,171,500
2021-08-04	66.340	70.170	66.340	69.420	69.420	1,707,500
2021-08-03	68.720	69.150	65.640	67.000	67.000	2,085,200
2021-08-02	70.530	71.030	69.080	69.480	69.480	991,400
2021-07-30	68.960	70.110	68.750	69.810	69.810	1,040,600
2021-07-29	68.700	69.750	67.570	69.510	69.510	1,129,400
2021-07-28	65.910	68.930	65.910	68.280	68.280	1,375,200
2021-07-27	67.400	67.670	64.250	66.110	66.110	2,027,500
2021-07-26	70.700	71.160	67.220	67.400	67.400	1,777,500
2021-07-23	71.540	71.590	70.010	71.390	71.390	634,500
2021-07-22	72.430	73.390	70.890	71.170	71.170	575,600
2021-07-21	69.570	72.970	69.570	72.530	72.530	952,700
2021-07-20	68.350	71.580	67.610	70.930	70.930	957,000

← NewerPage 22 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.