Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	68.200	69.290	67.110	68.440	68.440	1,147,100
2021-07-16	70.920	71.260	69.480	69.540	69.540	1,406,400
2021-07-15	72.330	72.330	69.280	70.400	70.400	1,067,700
2021-07-14	72.210	74.720	72.000	72.520	72.520	1,116,600
2021-07-13	71.270	72.420	71.090	71.630	71.630	970,300
2021-07-12	72.840	72.900	71.250	71.880	71.880	739,300
2021-07-09	71.010	72.900	70.580	72.400	72.400	634,700
2021-07-08	69.610	72.140	69.110	70.920	70.920	1,039,400
2021-07-07	74.690	75.230	71.640	72.150	72.150	1,978,600
2021-07-06	73.090	74.500	72.680	74.080	74.080	1,248,200
2021-07-02	73.000	73.380	72.240	73.190	73.190	662,400
2021-07-01	73.000	73.330	72.120	72.590	72.590	1,277,100
2021-06-30	72.710	73.000	71.900	72.590	72.590	894,300
2021-06-29	72.430	73.730	72.230	73.210	73.210	1,509,800
2021-06-28	71.100	73.400	71.050	72.230	72.230	1,053,400
2021-06-25	71.930	72.210	70.790	71.020	71.020	1,594,800
2021-06-24	70.570	71.420	70.090	71.310	71.310	906,000
2021-06-23	68.450	70.740	68.350	70.060	70.060	1,251,400
2021-06-22	67.950	68.910	67.290	68.470	68.470	941,100
2021-06-21	67.740	68.820	66.910	68.410	68.410	1,198,200
2021-06-18	68.520	68.720	65.700	67.460	67.460	3,457,500
2021-06-17	68.430	69.570	67.150	69.360	69.360	1,841,600
2021-06-16	70.630	70.860	67.690	68.790	68.790	1,708,200
2021-06-15	72.690	73.640	70.680	70.960	70.960	1,595,200
2021-06-14	70.080	72.870	69.940	72.840	72.840	1,315,600
2021-06-11	70.500	70.590	69.620	70.100	70.100	1,067,300
2021-06-10	70.270	70.370	68.690	70.010	70.010	1,051,800
2021-06-09	71.320	71.910	70.540	70.590	70.590	1,208,800
2021-06-08	69.500	71.520	69.500	71.000	71.000	1,529,700
2021-06-07	69.470	69.950	68.860	69.150	69.150	1,371,600
2021-06-04	67.650	69.630	67.650	69.250	69.250	1,080,300
2021-06-03	67.640	68.460	66.700	67.480	67.480	1,811,600
2021-06-02	67.220	68.170	66.720	68.060	68.060	1,173,400
2021-06-01	68.000	68.400	66.920	67.620	67.620	974,100
2021-05-28	68.710	68.710	67.210	67.370	67.370	1,079,800
2021-05-27	68.190	69.620	67.110	68.570	68.570	1,786,600
2021-05-26	66.900	68.330	66.870	68.060	68.060	1,020,400
2021-05-25	66.900	67.260	65.720	65.900	65.900	988,400
2021-05-24	66.720	67.080	65.760	66.320	66.320	953,000
2021-05-21	66.330	67.370	65.950	66.340	66.340	1,628,900
2021-05-20	65.160	66.450	65.080	65.890	65.890	1,463,600
2021-05-19	61.480	65.100	60.630	65.040	65.040	1,997,400
2021-05-18	62.270	63.810	61.820	62.650	62.650	1,687,500
2021-05-17	62.820	64.390	62.340	63.570	63.570	1,711,500
2021-05-14	61.880	64.030	61.020	63.670	63.670	1,949,900
2021-05-13	60.810	61.780	59.580	61.500	61.500	2,238,200
2021-05-12	61.440	62.840	60.050	60.420	60.420	3,402,300
2021-05-11	59.580	65.000	59.250	64.460	64.460	2,390,500
2021-05-10	63.250	63.730	61.560	62.010	62.010	2,075,700
2021-05-07	60.510	64.400	59.920	63.640	63.640	2,701,700
2021-05-06	59.820	63.070	58.820	59.910	59.910	6,421,900
2021-05-05	66.720	67.250	64.140	64.590	64.590	3,112,900
2021-05-04	66.010	66.230	63.580	64.560	64.560	2,112,700
2021-05-03	68.190	68.390	66.300	67.030	67.030	2,306,000
2021-04-30	70.630	71.190	66.570	67.140	67.140	3,607,100
2021-04-29	76.140	76.140	70.770	71.930	71.930	2,415,400
2021-04-28	75.470	75.710	73.750	74.560	74.560	1,780,600
2021-04-27	77.830	78.090	75.520	75.580	75.580	1,418,300
2021-04-26	77.800	78.340	77.130	77.850	77.850	1,275,200
2021-04-23	76.690	79.120	76.370	77.870	77.870	1,864,500

← NewerPage 23 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.