Coherent Corp. (COHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 53.13 | 55.66 | 53.13 | 55.06 | 55.06 | 2,613,000 |
| Apr 25, 2024 | 51.60 | 53.58 | 51.15 | 52.88 | 52.88 | 1,588,400 |
| Apr 24, 2024 | 53.56 | 54.85 | 52.04 | 52.10 | 52.10 | 1,689,800 |
| Apr 23, 2024 | 52.04 | 53.49 | 51.89 | 52.35 | 52.35 | 1,883,500 |
| Apr 22, 2024 | 50.28 | 51.87 | 49.52 | 51.51 | 51.51 | 2,212,300 |
| Apr 19, 2024 | 50.71 | 51.00 | 48.78 | 49.26 | 49.26 | 3,297,300 |
| Apr 18, 2024 | 51.59 | 52.00 | 50.68 | 51.00 | 51.00 | 1,313,800 |
| Apr 17, 2024 | 53.11 | 53.78 | 51.77 | 51.81 | 51.81 | 1,623,300 |
| Apr 16, 2024 | 52.08 | 53.40 | 51.91 | 53.05 | 53.05 | 1,686,900 |
| Apr 15, 2024 | 54.05 | 54.09 | 52.09 | 52.12 | 52.12 | 1,300,000 |
| Apr 12, 2024 | 55.23 | 55.30 | 53.08 | 53.60 | 53.60 | 1,944,600 |
| Apr 11, 2024 | 56.24 | 56.86 | 55.89 | 56.03 | 56.03 | 1,226,500 |
| Apr 10, 2024 | 56.04 | 56.89 | 55.16 | 55.85 | 55.85 | 989,400 |
| Apr 09, 2024 | 57.54 | 58.95 | 57.15 | 57.48 | 57.48 | 1,000,800 |
| Apr 08, 2024 | 58.43 | 58.86 | 56.98 | 57.39 | 57.39 | 950,500 |
| Apr 05, 2024 | 57.77 | 58.21 | 56.92 | 57.64 | 57.64 | 1,365,900 |
| Apr 04, 2024 | 60.16 | 60.69 | 57.12 | 57.57 | 57.57 | 1,727,100 |
| Apr 03, 2024 | 58.48 | 59.92 | 58.48 | 59.44 | 59.44 | 1,450,400 |
| Apr 02, 2024 | 58.51 | 59.02 | 57.48 | 58.90 | 58.90 | 2,093,200 |
| Apr 01, 2024 | 61.00 | 61.50 | 59.86 | 60.00 | 60.00 | 1,523,600 |
| Mar 28, 2024 | 61.13 | 62.26 | 60.19 | 60.62 | 60.62 | 1,544,900 |
| Mar 27, 2024 | 60.08 | 61.11 | 59.22 | 60.88 | 60.88 | 1,653,800 |
| Mar 26, 2024 | 62.76 | 63.29 | 59.62 | 59.68 | 59.68 | 2,072,100 |
| Mar 25, 2024 | 63.00 | 63.29 | 61.79 | 62.12 | 62.12 | 1,614,500 |
| Mar 22, 2024 | 62.53 | 64.36 | 62.51 | 63.30 | 63.30 | 2,380,100 |
| Mar 21, 2024 | 61.91 | 64.97 | 61.72 | 63.24 | 63.24 | 2,458,100 |
| Mar 20, 2024 | 58.00 | 60.79 | 57.59 | 60.01 | 60.01 | 1,775,500 |
| Mar 19, 2024 | 57.77 | 59.16 | 55.72 | 58.00 | 58.00 | 2,412,800 |
| Mar 18, 2024 | 59.93 | 60.70 | 58.69 | 59.59 | 59.59 | 1,129,700 |
| Mar 15, 2024 | 59.04 | 59.81 | 58.35 | 58.76 | 58.76 | 3,667,700 |
| Mar 14, 2024 | 61.26 | 61.49 | 59.05 | 59.73 | 59.73 | 1,391,700 |
| Mar 13, 2024 | 62.86 | 62.86 | 61.40 | 61.77 | 61.77 | 1,216,300 |
| Mar 12, 2024 | 61.70 | 63.74 | 61.36 | 62.86 | 62.86 | 1,556,000 |
| Mar 11, 2024 | 63.01 | 63.32 | 60.48 | 61.49 | 61.49 | 1,858,100 |
| Mar 08, 2024 | 65.22 | 67.55 | 63.82 | 63.86 | 63.86 | 2,652,100 |
| Mar 07, 2024 | 64.20 | 65.23 | 62.34 | 64.32 | 64.32 | 2,896,900 |
| Mar 06, 2024 | 67.00 | 67.19 | 64.62 | 64.72 | 64.72 | 1,566,800 |
| Mar 05, 2024 | 66.07 | 67.94 | 64.94 | 65.94 | 65.94 | 2,853,800 |
| Mar 04, 2024 | 64.02 | 67.49 | 64.02 | 66.89 | 66.89 | 3,936,700 |
| Mar 01, 2024 | 60.00 | 63.59 | 60.00 | 63.47 | 63.47 | 2,484,200 |
| Feb 29, 2024 | 58.43 | 60.16 | 58.43 | 59.48 | 59.48 | 1,584,500 |
| Feb 28, 2024 | 57.44 | 59.14 | 57.25 | 57.97 | 57.97 | 1,203,100 |
| Feb 27, 2024 | 59.22 | 59.70 | 57.82 | 58.02 | 58.02 | 1,324,200 |
| Feb 26, 2024 | 58.92 | 60.11 | 58.56 | 58.57 | 58.57 | 1,316,200 |
| Feb 23, 2024 | 59.83 | 60.06 | 58.24 | 58.86 | 58.86 | 1,676,700 |
| Feb 22, 2024 | 60.00 | 61.78 | 59.74 | 60.47 | 60.47 | 3,732,300 |
| Feb 21, 2024 | 55.58 | 57.85 | 55.16 | 57.45 | 57.45 | 2,291,700 |
| Feb 20, 2024 | 59.00 | 59.00 | 55.62 | 56.78 | 56.78 | 3,615,100 |
| Feb 16, 2024 | 60.18 | 61.19 | 59.57 | 59.72 | 59.72 | 1,551,400 |
| Feb 15, 2024 | 62.02 | 62.86 | 60.22 | 60.51 | 60.51 | 1,672,900 |
| Feb 14, 2024 | 61.25 | 62.66 | 60.92 | 62.01 | 62.01 | 2,387,000 |
| Feb 13, 2024 | 58.96 | 60.97 | 58.13 | 60.57 | 60.57 | 2,685,900 |
| Feb 12, 2024 | 62.46 | 63.62 | 61.34 | 61.90 | 61.90 | 3,609,600 |
| Feb 09, 2024 | 61.91 | 63.29 | 61.40 | 62.35 | 62.35 | 2,649,300 |
| Feb 08, 2024 | 61.00 | 63.63 | 59.84 | 61.81 | 61.81 | 3,677,900 |
| Feb 07, 2024 | 59.29 | 63.37 | 58.63 | 61.89 | 61.89 | 7,133,900 |
| Feb 06, 2024 | 58.48 | 59.86 | 55.00 | 58.00 | 58.00 | 11,648,600 |
| Feb 05, 2024 | 49.25 | 49.74 | 47.66 | 49.42 | 49.42 | 5,497,500 |
| Feb 02, 2024 | 48.54 | 49.50 | 47.94 | 49.13 | 49.13 | 2,518,100 |
| Feb 01, 2024 | 48.00 | 48.80 | 47.14 | 48.79 | 48.79 | 1,253,100 |
| Jan 31, 2024 | 47.87 | 49.45 | 47.50 | 47.54 | 47.54 | 1,805,700 |
| Jan 30, 2024 | 48.74 | 50.11 | 48.52 | 48.69 | 48.69 | 4,137,600 |
| Jan 29, 2024 | 47.66 | 48.94 | 47.45 | 48.93 | 48.93 | 1,592,300 |
| Jan 26, 2024 | 47.60 | 47.99 | 47.22 | 47.31 | 47.31 | 1,750,000 |
| Jan 25, 2024 | 48.50 | 48.65 | 47.57 | 47.73 | 47.73 | 1,369,000 |
| Jan 24, 2024 | 48.05 | 49.57 | 47.51 | 48.00 | 48.00 | 2,655,600 |
| Jan 23, 2024 | 46.89 | 47.73 | 46.41 | 47.67 | 47.67 | 1,582,700 |
| Jan 22, 2024 | 46.55 | 47.71 | 46.20 | 47.00 | 47.00 | 2,384,400 |
| Jan 19, 2024 | 45.96 | 46.48 | 45.03 | 46.17 | 46.17 | 3,032,500 |
| Jan 18, 2024 | 45.39 | 46.12 | 45.05 | 45.73 | 45.73 | 2,274,500 |
| Jan 17, 2024 | 44.20 | 44.65 | 43.24 | 44.10 | 44.10 | 1,813,900 |
| Jan 16, 2024 | 42.83 | 45.84 | 42.30 | 45.16 | 45.16 | 3,220,300 |
| Jan 12, 2024 | 42.75 | 42.75 | 41.51 | 41.75 | 41.75 | 1,265,800 |
| Jan 11, 2024 | 42.06 | 42.95 | 40.87 | 42.50 | 42.50 | 1,604,500 |
| Jan 10, 2024 | 42.50 | 43.09 | 41.76 | 41.79 | 41.79 | 1,239,400 |
| Jan 09, 2024 | 41.62 | 42.46 | 41.51 | 42.37 | 42.37 | 1,698,800 |
| Jan 08, 2024 | 41.17 | 42.95 | 41.01 | 42.32 | 42.32 | 1,624,200 |
| Jan 05, 2024 | 40.33 | 42.00 | 40.20 | 41.17 | 41.17 | 1,725,600 |
| Jan 04, 2024 | 40.95 | 40.95 | 40.12 | 40.60 | 40.60 | 1,928,700 |
| Jan 03, 2024 | 41.46 | 41.48 | 40.55 | 40.86 | 40.86 | 1,310,000 |
| Jan 02, 2024 | 43.29 | 43.34 | 41.86 | 42.12 | 42.12 | 1,718,300 |
| Dec 29, 2023 | 44.50 | 44.70 | 43.51 | 43.53 | 43.53 | 840,900 |
| Dec 28, 2023 | 44.77 | 45.01 | 44.43 | 44.81 | 44.81 | 703,900 |
| Dec 27, 2023 | 45.70 | 45.74 | 44.70 | 44.81 | 44.81 | 949,600 |
| Dec 26, 2023 | 44.63 | 45.79 | 44.52 | 45.43 | 45.43 | 1,169,800 |
| Dec 22, 2023 | 43.87 | 44.74 | 43.57 | 44.61 | 44.61 | 967,400 |
| Dec 21, 2023 | 43.68 | 44.01 | 43.08 | 44.01 | 44.01 | 915,600 |
| Dec 20, 2023 | 43.70 | 44.19 | 42.71 | 42.77 | 42.77 | 1,099,500 |
| Dec 19, 2023 | 43.44 | 44.24 | 43.27 | 44.21 | 44.21 | 1,178,100 |
| Dec 18, 2023 | 43.84 | 43.85 | 42.80 | 43.19 | 43.19 | 1,305,000 |
| Dec 15, 2023 | 44.63 | 44.97 | 43.29 | 43.84 | 43.84 | 3,837,300 |
| Dec 14, 2023 | 42.68 | 44.91 | 42.67 | 44.11 | 44.11 | 2,566,300 |
| Dec 13, 2023 | 41.11 | 42.42 | 40.11 | 42.24 | 42.24 | 2,959,400 |
| Dec 12, 2023 | 41.89 | 42.18 | 40.90 | 41.82 | 41.82 | 1,766,200 |
| Dec 11, 2023 | 41.15 | 42.28 | 40.68 | 41.85 | 41.85 | 1,575,500 |
| Dec 08, 2023 | 40.17 | 41.81 | 40.04 | 41.38 | 41.38 | 1,761,400 |
| Dec 07, 2023 | 39.17 | 40.51 | 38.91 | 40.42 | 40.42 | 1,781,200 |
| Dec 06, 2023 | 39.41 | 40.38 | 38.77 | 38.99 | 38.99 | 1,518,600 |
| Dec 05, 2023 | 38.68 | 39.07 | 37.65 | 38.73 | 38.73 | 1,783,300 |
| Dec 04, 2023 | 37.81 | 39.34 | 37.50 | 39.20 | 39.20 | 1,974,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.