Canada markets closed

Corning Inc (GLW.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
29.58+0.40 (+1.37%)
At close: 08:04AM CEST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202429.5829.5829.5829.5829.5850
Apr 29, 202429.1829.1829.1829.1829.18-
Apr 26, 202429.3129.3129.3129.3129.31-
Apr 25, 202429.0829.0829.0829.0829.08-
Apr 24, 202429.4529.4529.4529.4529.45-
Apr 23, 202429.4829.4829.4829.4829.48-
Apr 22, 202429.3329.3329.3329.3329.33-
Apr 19, 202428.6928.6928.6928.6928.69-
Apr 18, 202428.9828.9828.9828.9828.98-
Apr 17, 202429.0029.0029.0029.0029.00-
Apr 16, 202429.3329.3329.3329.3329.33-
Apr 15, 202429.5629.5629.5629.5629.56-
Apr 12, 202430.0130.0130.0130.0130.01-
Apr 11, 202429.6329.6329.6329.6329.63-
Apr 10, 202429.9029.9029.9029.9029.90-
Apr 09, 202429.5729.5729.5729.5729.57-
Apr 08, 202429.9229.9229.9229.9229.92-
Apr 05, 202429.8529.8529.8529.8529.85-
Apr 04, 202430.0130.0130.0130.0130.01-
Apr 03, 202429.9729.9729.9729.9729.97-
Apr 02, 202430.3230.3230.3230.3230.32-
Mar 28, 202430.4430.4430.4430.4430.44-
Mar 27, 202429.8429.8429.8429.8429.84-
Mar 26, 202429.9229.9229.9229.9229.92-
Mar 25, 202430.0030.0030.0030.0030.00-
Mar 22, 202430.5230.5230.5230.5230.52-
Mar 21, 202429.8929.8929.8929.8929.89-
Mar 20, 202429.8429.8429.8429.8429.84-
Mar 19, 202429.6229.6229.6229.6229.62-
Mar 18, 202429.8629.8629.8629.8629.86-
Mar 15, 202429.7529.7529.7529.7529.75-
Mar 14, 202429.8929.8929.8929.8929.89-
Mar 13, 202430.0130.0130.0130.0130.01-
Mar 12, 202430.1030.1030.1030.1030.10-
Mar 11, 202429.7729.7729.7729.7729.77-
Mar 08, 202429.6229.6229.6229.6229.62-
Mar 07, 202429.8529.8529.8529.8529.85-
Mar 06, 202429.8529.8529.8529.8529.85-
Mar 05, 202430.5430.5430.5430.5430.54-
Mar 04, 202429.7529.7529.7529.7529.75-
Mar 01, 202429.8029.8029.8029.8029.80-
Feb 29, 202429.4829.4829.4829.4829.48-
Feb 28, 202429.7629.7629.7629.7629.76-
Feb 28, 20240.28 Dividend
Feb 27, 202429.7929.7929.7929.7929.51-
Feb 26, 202430.0130.0130.0130.0129.73-
Feb 23, 202430.0830.0830.0830.0829.80-
Feb 22, 202429.7429.7429.7429.7429.46-
Feb 21, 202429.7029.7029.7029.7029.42-
Feb 20, 202429.4629.4629.4629.4629.18-
Feb 19, 202429.5329.5329.5329.5329.25-
Feb 16, 202429.6829.6829.6829.6829.40-
Feb 15, 202429.5329.5329.5329.5329.25-
Feb 14, 202429.1529.1529.1529.1528.88-
Feb 13, 202429.7529.7529.7529.7529.47-
Feb 12, 202429.5529.5529.5529.5529.27-
Feb 09, 202429.3529.3529.3529.3529.07-
Feb 08, 202429.4029.4029.4029.4029.12-
Feb 07, 202429.6529.6529.6529.6529.37-
Feb 06, 202429.7129.7129.7129.7129.43-
Feb 05, 202429.7329.7329.7329.7329.45-
Feb 02, 202429.5329.5329.5329.5329.25-
Feb 01, 202429.3629.3629.3629.3629.08-
Jan 31, 202430.5630.5630.5630.5630.27-
Jan 30, 202428.6828.6828.6828.6828.41-
Jan 29, 202428.3728.3728.3728.3728.10-
Jan 26, 202428.1928.1928.1928.1927.93-
Jan 25, 202427.8127.8127.8127.8127.55-
Jan 24, 202427.8927.8927.8927.8927.63-
Jan 23, 202427.9927.9927.9927.9927.73-
Jan 22, 202427.8927.8927.8927.8927.63-
Jan 19, 202427.6527.6527.6527.6527.39-
Jan 18, 202427.3027.3027.3027.3027.04-
Jan 17, 202427.5327.5327.5327.5327.27-
Jan 16, 202427.7527.7527.7527.7527.49-
Jan 15, 202427.9027.9027.9027.9027.64-
Jan 12, 202427.9027.9027.9027.9027.64-
Jan 11, 202427.9227.9227.9227.9227.66-
Jan 10, 202427.8727.8727.8727.8727.61-
Jan 09, 202428.4628.4628.4628.4628.19-
Jan 08, 202427.7927.7927.7927.7927.53-
Jan 05, 202427.5527.5527.5527.5527.29-
Jan 04, 202427.5127.5127.5127.5127.25-
Jan 03, 202427.7027.7027.7027.7027.44-
Jan 02, 202427.5127.5127.5127.5127.25-
Dec 29, 202327.6027.6027.5527.5527.29-
Dec 28, 202327.4427.4427.4427.4427.18-
Dec 27, 202327.5227.5227.5227.5227.26-
Dec 22, 202327.2727.2727.2727.2727.01-
Dec 21, 202327.1827.1827.1827.1826.92-
Dec 20, 202327.6527.6527.6527.6527.39-
Dec 19, 202327.3627.3627.3627.3627.10-
Dec 18, 202327.8327.8327.8327.8327.57-
Dec 15, 202327.7527.7527.7527.7527.49-
Dec 14, 202327.2227.2227.2227.2226.96-
Dec 13, 202327.1927.1927.1927.1926.93-
Dec 12, 202327.3027.3027.3027.3027.04-
Dec 11, 202326.8926.8926.8926.8926.64-
Dec 08, 202326.7626.7626.7626.7626.51-
Dec 07, 202326.6226.6226.6226.6226.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...