Coherent Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 103.18 | 103.95 | 99.300 | 100.01 | 100.01 | 1,631,800 |
| 2024-11-13 | 104.46 | 105.86 | 101.76 | 102.71 | 102.71 | 2,033,200 |
| 2024-11-12 | 103.97 | 106.91 | 102.82 | 104.00 | 104.00 | 2,132,000 |
| 2024-11-11 | 110.05 | 110.41 | 102.51 | 104.67 | 104.67 | 3,226,300 |
| 2024-11-08 | 108.71 | 111.66 | 105.13 | 110.02 | 110.02 | 4,542,400 |
| 2024-11-07 | 103.00 | 110.27 | 96.160 | 109.45 | 109.45 | 6,448,900 |
| 2024-11-06 | 95.790 | 100.09 | 95.540 | 99.430 | 99.430 | 5,275,800 |
| 2024-11-05 | 91.630 | 94.040 | 91.500 | 93.570 | 93.570 | 2,405,300 |
| 2024-11-04 | 92.300 | 93.390 | 90.850 | 90.910 | 90.910 | 1,536,400 |
| 2024-11-01 | 93.150 | 94.740 | 91.970 | 92.280 | 92.280 | 2,113,400 |
| 2024-10-31 | 96.000 | 96.000 | 90.810 | 92.440 | 92.440 | 3,253,900 |
| 2024-10-30 | 97.150 | 98.120 | 95.580 | 97.180 | 97.180 | 1,515,800 |
| 2024-10-29 | 96.210 | 99.210 | 96.150 | 98.530 | 98.530 | 1,720,900 |
| 2024-10-28 | 97.030 | 97.280 | 95.360 | 96.380 | 96.380 | 1,525,300 |
| 2024-10-25 | 97.470 | 97.470 | 94.700 | 95.840 | 95.840 | 2,055,200 |
| 2024-10-24 | 98.130 | 99.220 | 96.000 | 96.710 | 96.710 | 1,639,600 |
| 2024-10-23 | 96.170 | 98.360 | 95.650 | 97.820 | 97.820 | 1,979,100 |
| 2024-10-22 | 95.000 | 98.140 | 94.590 | 96.770 | 96.770 | 2,540,900 |
| 2024-10-21 | 98.140 | 98.960 | 96.550 | 98.440 | 98.440 | 1,653,300 |
| 2024-10-18 | 97.250 | 100.29 | 96.580 | 98.230 | 98.230 | 3,748,100 |
| 2024-10-17 | 103.70 | 105.48 | 101.84 | 102.07 | 102.07 | 1,832,300 |
| 2024-10-16 | 101.39 | 101.81 | 99.680 | 101.08 | 101.08 | 1,448,600 |
| 2024-10-15 | 102.91 | 103.29 | 98.070 | 100.52 | 100.52 | 2,790,200 |
| 2024-10-14 | 106.00 | 106.50 | 102.48 | 102.58 | 102.58 | 2,275,400 |
| 2024-10-11 | 100.30 | 104.67 | 100.00 | 104.62 | 104.62 | 3,959,500 |
| 2024-10-10 | 96.820 | 99.150 | 96.270 | 99.030 | 99.030 | 1,464,200 |
| 2024-10-09 | 97.960 | 99.370 | 96.250 | 98.690 | 98.690 | 1,708,800 |
| 2024-10-08 | 95.450 | 98.270 | 95.180 | 97.870 | 97.870 | 1,823,900 |
| 2024-10-07 | 95.000 | 96.950 | 94.340 | 95.180 | 95.180 | 3,268,800 |
| 2024-10-04 | 97.550 | 98.950 | 94.640 | 95.330 | 95.330 | 3,173,800 |
| 2024-10-03 | 90.920 | 94.460 | 90.600 | 94.270 | 94.270 | 2,138,000 |
| 2024-10-02 | 88.880 | 92.390 | 87.610 | 91.460 | 91.460 | 2,091,800 |
| 2024-10-01 | 91.490 | 91.730 | 87.160 | 88.800 | 88.800 | 1,819,500 |
| 2024-09-30 | 88.560 | 90.060 | 87.300 | 88.910 | 88.910 | 2,295,800 |
| 2024-09-27 | 93.150 | 93.150 | 87.230 | 89.830 | 89.830 | 2,431,300 |
| 2024-09-26 | 93.880 | 95.290 | 90.510 | 92.420 | 92.420 | 4,263,600 |
| 2024-09-25 | 89.250 | 91.040 | 89.000 | 90.680 | 90.680 | 1,765,100 |
| 2024-09-24 | 88.410 | 91.000 | 88.250 | 89.730 | 89.730 | 2,451,500 |
| 2024-09-23 | 86.920 | 88.880 | 86.090 | 88.190 | 88.190 | 1,943,900 |
| 2024-09-20 | 86.000 | 87.810 | 84.900 | 87.020 | 87.020 | 6,824,700 |
| 2024-09-19 | 84.680 | 89.250 | 83.440 | 86.060 | 86.060 | 5,311,100 |
| 2024-09-18 | 78.220 | 83.990 | 77.790 | 80.980 | 80.980 | 4,791,200 |
| 2024-09-17 | 75.480 | 78.110 | 75.250 | 77.920 | 77.920 | 2,348,200 |
| 2024-09-16 | 75.640 | 77.130 | 74.600 | 75.250 | 75.250 | 1,654,500 |
| 2024-09-13 | 76.080 | 78.900 | 76.080 | 77.980 | 77.980 | 2,148,600 |
| 2024-09-12 | 75.280 | 76.850 | 74.720 | 75.970 | 75.970 | 1,548,100 |
| 2024-09-11 | 71.360 | 76.230 | 71.150 | 75.370 | 75.370 | 2,383,300 |
| 2024-09-10 | 70.880 | 71.840 | 69.260 | 70.860 | 70.860 | 1,153,200 |
| 2024-09-09 | 70.480 | 71.520 | 70.090 | 70.800 | 70.800 | 1,824,800 |
| 2024-09-06 | 73.730 | 74.500 | 68.450 | 68.540 | 68.540 | 2,043,200 |
| 2024-09-05 | 73.520 | 75.930 | 73.230 | 74.260 | 74.260 | 1,178,000 |
| 2024-09-04 | 71.380 | 74.420 | 70.440 | 73.900 | 73.900 | 2,281,800 |
| 2024-09-03 | 76.000 | 76.350 | 71.770 | 71.880 | 71.880 | 2,115,200 |
| 2024-08-30 | 79.050 | 79.610 | 76.140 | 77.950 | 77.950 | 2,230,400 |
| 2024-08-29 | 78.690 | 80.150 | 77.370 | 77.720 | 77.720 | 1,612,700 |
| 2024-08-28 | 79.120 | 80.380 | 77.590 | 78.790 | 78.790 | 1,805,600 |
| 2024-08-27 | 79.000 | 80.020 | 77.880 | 79.480 | 79.480 | 1,753,600 |
| 2024-08-26 | 79.850 | 80.800 | 78.630 | 79.430 | 79.430 | 2,344,700 |
| 2024-08-23 | 79.240 | 80.320 | 78.300 | 79.380 | 79.380 | 2,418,800 |
| 2024-08-22 | 80.000 | 80.400 | 77.770 | 78.290 | 78.290 | 1,368,400 |
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.