Coherent Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	37.010	37.930	36.850	37.580	37.580	1,454,000
2020-02-12	37.780	38.810	37.500	37.610	37.610	2,546,100
2020-02-11	37.040	38.950	36.510	37.290	37.290	4,433,700
2020-02-10	34.860	35.370	34.630	35.370	35.370	1,680,300
2020-02-07	35.140	35.250	34.510	35.000	35.000	1,511,200
2020-02-06	36.710	36.860	35.590	35.600	35.600	1,287,700
2020-02-05	36.670	36.700	35.590	36.430	36.430	1,411,300
2020-02-04	34.630	35.980	34.600	35.820	35.820	1,665,400
2020-02-03	33.790	34.120	33.370	33.760	33.760	1,368,400
2020-01-31	34.140	34.490	33.330	33.650	33.650	1,917,300
2020-01-30	35.000	35.140	33.430	34.300	34.300	1,501,600
2020-01-29	36.480	36.640	35.260	35.260	35.260	1,551,700
2020-01-28	36.490	36.510	35.750	36.080	36.080	1,856,500
2020-01-27	35.490	36.260	35.260	35.970	35.970	1,550,600
2020-01-24	38.390	38.390	36.840	37.290	37.290	1,395,800
2020-01-23	37.620	38.250	37.170	37.910	37.910	989,200
2020-01-22	37.540	38.270	37.540	37.880	37.880	1,418,300
2020-01-21	37.430	37.710	37.230	37.430	37.430	1,338,300
2020-01-17	37.330	37.640	37.100	37.520	37.520	1,061,600
2020-01-16	36.940	37.330	36.700	37.290	37.290	824,000
2020-01-15	36.950	36.960	36.160	36.510	36.510	1,323,600
2020-01-14	36.940	37.310	36.600	37.040	37.040	751,600
2020-01-13	36.130	36.910	35.660	36.810	36.810	1,045,400
2020-01-10	35.940	36.770	35.780	36.000	36.000	1,628,400
2020-01-09	37.220	37.390	36.420	37.020	37.020	1,424,400
2020-01-08	36.060	37.360	36.060	37.040	37.040	1,726,500
2020-01-07	35.300	36.300	35.170	36.010	36.010	1,911,500
2020-01-06	33.750	34.880	33.530	34.860	34.860	1,549,900
2020-01-03	34.700	34.880	34.060	34.300	34.300	1,477,800
2020-01-02	34.260	35.320	34.010	35.320	35.320	1,750,900
2019-12-31	33.630	34.070	33.520	33.670	33.670	844,600
2019-12-30	33.450	33.990	33.030	33.790	33.790	618,100
2019-12-27	34.010	34.160	33.410	33.510	33.510	1,017,400
2019-12-26	33.500	34.190	33.270	34.160	34.160	691,900
2019-12-24	33.630	33.730	33.370	33.500	33.500	333,200
2019-12-23	34.060	34.150	33.400	33.560	33.560	994,900
2019-12-20	34.010	34.340	33.780	33.840	33.840	2,046,600
2019-12-19	33.620	33.970	33.420	33.920	33.920	1,271,300
2019-12-18	33.410	33.780	33.170	33.640	33.640	1,365,300
2019-12-17	32.830	33.150	32.450	33.130	33.130	1,373,200
2019-12-16	32.120	32.830	32.000	32.790	32.790	1,322,800
2019-12-13	31.910	31.940	31.140	31.850	31.850	1,471,300
2019-12-12	30.590	32.050	30.350	31.910	31.910	2,224,900
2019-12-11	29.430	30.470	29.400	30.360	30.360	1,439,300
2019-12-10	29.500	29.870	29.300	29.360	29.360	2,291,000
2019-12-09	29.240	29.730	29.240	29.500	29.500	2,180,800
2019-12-06	29.300	29.760	28.800	29.180	29.180	2,088,100
2019-12-05	28.460	29.100	28.350	29.020	29.020	1,884,900
2019-12-04	27.880	28.200	27.480	27.860	27.860	1,374,200
2019-12-03	27.870	28.100	27.110	27.520	27.520	1,393,400
2019-12-02	29.250	29.370	28.390	28.410	28.410	1,271,700
2019-11-29	29.380	29.560	29.130	29.190	29.190	566,500
2019-11-27	28.740	29.660	28.640	29.500	29.500	1,380,900
2019-11-26	28.220	28.820	28.050	28.550	28.550	1,703,300
2019-11-25	27.320	28.390	27.320	28.210	28.210	1,375,500
2019-11-22	27.520	27.690	26.930	27.140	27.140	1,840,400
2019-11-21	27.930	27.930	27.320	27.470	27.470	1,322,400
2019-11-20	28.140	28.390	27.580	27.920	27.920	1,570,500
2019-11-19	28.480	28.540	27.890	28.380	28.380	2,203,300
2019-11-18	29.310	29.400	27.960	28.330	28.330	3,406,800

← NewerPage 29 of 79 · 4,731 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.