Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	77.360	78.440	75.600	76.010	76.010	2,696,100
2021-04-21	75.550	76.970	74.750	76.510	76.510	1,687,300
2021-04-20	76.780	78.700	74.870	75.770	75.770	4,518,700
2021-04-19	80.920	81.610	76.560	77.030	77.030	2,195,200
2021-04-16	81.980	82.520	80.590	81.420	81.420	1,512,200
2021-04-15	82.670	83.450	81.150	81.670	81.670	1,703,600
2021-04-14	79.760	82.750	79.200	81.280	81.280	2,723,100
2021-04-13	80.510	81.730	78.270	79.090	79.090	1,975,400
2021-04-12	78.840	82.220	77.600	80.000	80.000	4,142,500
2021-04-09	75.530	76.620	75.070	76.210	76.210	1,256,000
2021-04-08	75.580	76.390	74.900	76.220	76.220	1,913,100
2021-04-07	74.780	76.130	74.140	74.350	74.350	1,578,000
2021-04-06	75.260	76.090	74.510	75.470	75.470	3,016,500
2021-04-05	72.310	75.690	71.830	75.260	75.260	3,054,600
2021-04-01	69.690	71.720	69.620	71.400	71.400	2,061,900
2021-03-31	67.510	69.130	66.590	68.370	68.370	1,740,200
2021-03-30	65.950	66.820	63.720	66.580	66.580	1,939,600
2021-03-29	70.000	70.800	66.630	66.790	66.790	2,750,600
2021-03-26	67.650	70.650	66.620	70.550	70.550	3,105,200
2021-03-25	62.560	67.790	62.080	66.740	66.740	6,850,300
2021-03-24	67.320	71.990	64.070	67.260	67.260	6,624,500
2021-03-23	67.650	68.000	65.250	65.850	65.850	2,275,000
2021-03-22	69.530	69.970	67.240	67.470	67.470	2,069,300
2021-03-19	67.770	70.180	66.530	69.060	69.060	3,525,500
2021-03-18	70.580	72.740	68.000	68.430	68.430	2,215,200
2021-03-17	71.170	73.930	70.800	73.390	73.390	1,814,400
2021-03-16	72.000	72.730	70.650	71.800	71.800	1,442,400
2021-03-15	71.330	71.610	69.440	71.100	71.100	2,903,800
2021-03-12	74.240	74.880	70.700	71.460	71.460	3,726,800
2021-03-11	75.260	77.110	75.070	76.510	76.510	1,605,800
2021-03-10	74.970	76.810	72.960	73.100	73.100	1,613,500
2021-03-09	75.160	75.530	73.120	73.780	73.780	2,481,900
2021-03-08	74.700	76.300	71.130	71.670	71.670	2,386,800
2021-03-05	76.640	77.620	69.640	74.610	74.610	2,503,700
2021-03-04	80.040	80.750	73.530	75.610	75.610	1,829,000
2021-03-03	84.320	85.940	80.170	80.640	80.640	1,146,500
2021-03-02	87.840	88.110	84.840	84.950	84.950	874,500
2021-03-01	86.810	87.370	85.200	86.810	86.810	822,700
2021-02-26	83.490	85.880	82.150	84.300	84.300	1,078,200
2021-02-25	88.970	89.110	82.460	82.510	82.510	1,229,600
2021-02-24	84.070	89.530	82.820	89.310	89.310	1,484,100
2021-02-23	84.550	85.350	80.550	84.650	84.650	1,892,300
2021-02-22	89.010	89.990	87.220	87.470	87.470	873,400
2021-02-19	89.570	92.110	89.330	90.280	90.280	1,463,200
2021-02-18	88.760	89.490	86.510	87.640	87.640	1,326,200
2021-02-17	92.160	93.420	88.800	90.310	90.310	1,687,400
2021-02-16	92.250	92.610	90.220	91.950	91.950	2,142,600
2021-02-12	91.730	98.030	89.580	89.920	89.920	7,156,500
2021-02-11	95.000	100.44	95.000	99.580	99.580	1,487,400
2021-02-10	95.750	98.520	93.500	94.400	94.400	1,766,700
2021-02-09	92.280	96.660	89.010	94.030	94.030	2,296,100
2021-02-08	89.500	91.770	87.840	88.730	88.730	2,363,500
2021-02-05	90.750	91.980	87.840	88.000	88.000	1,165,000
2021-02-04	87.240	90.560	86.060	89.050	89.050	1,109,700
2021-02-03	88.320	89.470	85.350	86.620	86.620	1,235,700
2021-02-02	89.820	90.200	86.780	87.820	87.820	1,521,900
2021-02-01	85.810	87.670	84.170	87.280	87.280	1,427,800
2021-01-29	87.490	88.770	83.940	84.070	84.070	1,392,200
2021-01-28	87.580	88.470	85.150	87.050	87.050	1,498,300
2021-01-27	87.090	90.110	85.570	87.230	87.230	1,606,200

← NewerPage 24 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.