Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	92.880	93.260	89.270	89.910	89.910	1,203,300
2021-01-25	95.480	96.230	90.850	91.490	91.490	1,259,700
2021-01-22	92.410	94.530	92.030	93.870	93.870	983,800
2021-01-21	93.000	93.790	91.540	93.270	93.270	915,100
2021-01-20	94.060	95.000	90.880	91.900	91.900	1,449,300
2021-01-19	91.010	93.630	90.140	92.940	92.940	1,899,500
2021-01-15	88.750	89.280	85.590	88.270	88.270	1,279,300
2021-01-14	87.600	90.210	87.450	88.680	88.680	1,938,400
2021-01-13	90.020	90.660	86.990	87.530	87.530	946,800
2021-01-12	86.520	91.090	86.520	87.210	87.210	2,380,200
2021-01-11	79.740	85.450	79.690	85.220	85.220	1,331,000
2021-01-08	84.320	84.690	81.440	82.370	82.370	1,062,000
2021-01-07	80.370	83.450	80.240	83.240	83.240	989,000
2021-01-06	78.590	81.300	78.500	79.390	79.390	1,307,500
2021-01-05	75.980	79.990	75.510	79.090	79.090	1,519,700
2021-01-04	77.030	78.530	75.380	76.010	76.010	1,166,900
2020-12-31	76.670	76.730	75.590	75.960	75.960	870,100
2020-12-30	75.000	78.360	75.000	76.330	76.330	1,106,500
2020-12-29	78.450	78.500	73.700	74.430	74.430	982,600
2020-12-28	78.890	79.770	77.920	78.190	78.190	1,106,500
2020-12-24	78.000	79.380	77.020	77.830	77.830	530,000
2020-12-23	78.100	78.940	76.860	76.900	76.900	1,116,700
2020-12-22	75.250	78.400	75.010	78.110	78.110	1,232,400
2020-12-21	73.820	75.250	73.270	74.600	74.600	873,200
2020-12-18	74.570	77.140	73.580	74.570	74.570	3,666,100
2020-12-17	72.090	74.400	72.040	73.350	73.350	803,000
2020-12-16	73.580	73.940	71.190	72.100	72.100	866,600
2020-12-15	71.440	74.240	71.010	73.660	73.660	1,372,600
2020-12-14	71.420	72.910	70.800	71.570	71.570	873,400
2020-12-11	68.200	70.470	67.830	70.080	70.080	1,347,400
2020-12-10	69.660	71.490	68.690	68.850	68.850	1,344,300
2020-12-09	73.880	73.890	69.010	70.830	70.830	1,409,200
2020-12-08	72.240	73.980	71.110	73.180	73.180	1,343,600
2020-12-07	71.390	72.980	70.230	72.320	72.320	1,649,100
2020-12-04	69.500	71.360	69.470	71.140	71.140	712,400
2020-12-03	70.000	70.850	68.960	69.000	69.000	974,400
2020-12-02	69.000	70.650	68.630	69.700	69.700	1,143,000
2020-12-01	68.930	69.200	66.140	68.750	68.750	1,077,600
2020-11-30	66.580	68.020	66.070	67.650	67.650	1,207,900
2020-11-27	67.820	68.180	66.080	66.410	66.410	482,300
2020-11-25	66.770	67.910	65.820	66.900	66.900	641,900
2020-11-24	67.300	67.630	65.820	67.020	67.020	1,392,600
2020-11-23	65.880	67.270	65.080	66.460	66.460	1,194,300
2020-11-20	63.040	65.070	62.950	64.780	64.780	1,770,500
2020-11-19	60.470	63.380	60.320	63.200	63.200	1,079,400
2020-11-18	61.230	61.930	60.020	60.830	60.830	1,199,700
2020-11-17	60.000	61.190	59.070	60.760	60.760	1,228,400
2020-11-16	59.970	60.450	58.930	60.270	60.270	1,031,100
2020-11-13	58.930	60.140	58.440	59.480	59.480	1,080,800
2020-11-12	58.760	59.510	57.330	58.280	58.280	931,200
2020-11-11	57.260	59.590	57.200	58.530	58.530	1,245,900
2020-11-10	56.440	57.200	54.230	56.870	56.870	1,220,400
2020-11-09	59.010	60.770	56.320	56.570	56.570	2,113,600
2020-11-06	56.040	58.820	56.040	57.200	57.200	2,883,400
2020-11-05	49.470	56.280	49.130	56.210	56.210	4,735,100
2020-11-04	46.970	48.950	46.970	47.430	47.430	1,091,200
2020-11-03	46.300	47.210	46.130	46.990	46.990	928,600
2020-11-02	45.690	46.540	44.900	45.790	45.790	1,116,200
2020-10-30	45.610	45.660	43.940	45.470	45.470	873,700
2020-10-29	45.300	46.070	44.570	45.590	45.590	1,250,200

← NewerPage 25 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.