STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Crypto stocks surge on reports of Ether ETF approval

Corning Inc (GLW.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

32.59

+0.17

(+0.51%)

As of 08:02AM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	32.59	32.59	32.59	32.59	32.59	50
May 20, 2024	32.42	32.42	32.42	32.42	32.42	-
May 17, 2024	32.34	32.34	32.34	32.34	32.34	-
May 16, 2024	32.15	32.15	32.15	32.15	32.15	-
May 15, 2024	32.18	32.18	32.18	32.18	32.18	-
May 14, 2024	31.65	31.65	31.65	31.65	31.65	-
May 13, 2024	31.66	31.66	31.66	31.66	31.66	-
May 10, 2024	31.66	31.66	31.66	31.66	31.66	-
May 09, 2024	31.40	31.40	31.40	31.40	31.40	-
May 08, 2024	31.01	31.01	31.01	31.01	31.01	-
May 07, 2024	30.95	30.95	30.95	30.95	30.95	-
May 06, 2024	31.22	31.22	31.22	31.22	31.22	-
May 03, 2024	31.25	31.25	31.25	31.25	31.25	-
May 02, 2024	31.16	31.16	31.16	31.16	31.16	-
Apr 30, 2024	29.58	29.58	29.58	29.58	29.58	-
Apr 29, 2024	29.18	29.18	29.18	29.18	29.18	-
Apr 26, 2024	29.31	29.31	29.31	29.31	29.31	-
Apr 25, 2024	29.08	29.08	29.08	29.08	29.08	-
Apr 24, 2024	29.45	29.45	29.45	29.45	29.45	-
Apr 23, 2024	29.48	29.48	29.48	29.48	29.48	-
Apr 22, 2024	29.33	29.33	29.33	29.33	29.33	-
Apr 19, 2024	28.69	28.69	28.69	28.69	28.69	-
Apr 18, 2024	28.98	28.98	28.98	28.98	28.98	-
Apr 17, 2024	29.00	29.00	29.00	29.00	29.00	-
Apr 16, 2024	29.33	29.33	29.33	29.33	29.33	-
Apr 15, 2024	29.56	29.56	29.56	29.56	29.56	-
Apr 12, 2024	30.01	30.01	30.01	30.01	30.01	-
Apr 11, 2024	29.63	29.63	29.63	29.63	29.63	-
Apr 10, 2024	29.90	29.90	29.90	29.90	29.90	-
Apr 09, 2024	29.57	29.57	29.57	29.57	29.57	-
Apr 08, 2024	29.92	29.92	29.92	29.92	29.92	-
Apr 05, 2024	29.85	29.85	29.85	29.85	29.85	-
Apr 04, 2024	30.01	30.01	30.01	30.01	30.01	-
Apr 03, 2024	29.97	29.97	29.97	29.97	29.97	-
Apr 02, 2024	30.32	30.32	30.32	30.32	30.32	-
Mar 28, 2024	30.44	30.44	30.44	30.44	30.44	-
Mar 27, 2024	29.84	29.84	29.84	29.84	29.84	-
Mar 26, 2024	29.92	29.92	29.92	29.92	29.92	-
Mar 25, 2024	30.00	30.00	30.00	30.00	30.00	-
Mar 22, 2024	30.52	30.52	30.52	30.52	30.52	-
Mar 21, 2024	29.89	29.89	29.89	29.89	29.89	-
Mar 20, 2024	29.84	29.84	29.84	29.84	29.84	-
Mar 19, 2024	29.62	29.62	29.62	29.62	29.62	-
Mar 18, 2024	29.86	29.86	29.86	29.86	29.86	-
Mar 15, 2024	29.75	29.75	29.75	29.75	29.75	-
Mar 14, 2024	29.89	29.89	29.89	29.89	29.89	-
Mar 13, 2024	30.01	30.01	30.01	30.01	30.01	-
Mar 12, 2024	30.10	30.10	30.10	30.10	30.10	-
Mar 11, 2024	29.77	29.77	29.77	29.77	29.77	-
Mar 08, 2024	29.62	29.62	29.62	29.62	29.62	-
Mar 07, 2024	29.85	29.85	29.85	29.85	29.85	-
Mar 06, 2024	29.85	29.85	29.85	29.85	29.85	-
Mar 05, 2024	30.54	30.54	30.54	30.54	30.54	-
Mar 04, 2024	29.75	29.75	29.75	29.75	29.75	-
Mar 01, 2024	29.80	29.80	29.80	29.80	29.80	-
Feb 29, 2024	29.48	29.48	29.48	29.48	29.48	-
Feb 28, 2024	29.76	29.76	29.76	29.76	29.76	-
Feb 28, 2024	0.28 Dividend
Feb 27, 2024	29.79	29.79	29.79	29.79	29.51	-
Feb 26, 2024	30.01	30.01	30.01	30.01	29.73	-
Feb 23, 2024	30.08	30.08	30.08	30.08	29.80	-
Feb 22, 2024	29.74	29.74	29.74	29.74	29.46	-
Feb 21, 2024	29.70	29.70	29.70	29.70	29.42	-
Feb 20, 2024	29.46	29.46	29.46	29.46	29.18	-
Feb 19, 2024	29.53	29.53	29.53	29.53	29.25	-
Feb 16, 2024	29.68	29.68	29.68	29.68	29.40	-
Feb 15, 2024	29.53	29.53	29.53	29.53	29.25	-
Feb 14, 2024	29.15	29.15	29.15	29.15	28.88	-
Feb 13, 2024	29.75	29.75	29.75	29.75	29.47	-
Feb 12, 2024	29.55	29.55	29.55	29.55	29.27	-
Feb 09, 2024	29.35	29.35	29.35	29.35	29.07	-
Feb 08, 2024	29.40	29.40	29.40	29.40	29.12	-
Feb 07, 2024	29.65	29.65	29.65	29.65	29.37	-
Feb 06, 2024	29.71	29.71	29.71	29.71	29.43	-
Feb 05, 2024	29.73	29.73	29.73	29.73	29.45	-
Feb 02, 2024	29.53	29.53	29.53	29.53	29.25	-
Feb 01, 2024	29.36	29.36	29.36	29.36	29.08	-
Jan 31, 2024	30.56	30.56	30.56	30.56	30.27	-
Jan 30, 2024	28.68	28.68	28.68	28.68	28.41	-
Jan 29, 2024	28.37	28.37	28.37	28.37	28.10	-
Jan 26, 2024	28.19	28.19	28.19	28.19	27.93	-
Jan 25, 2024	27.81	27.81	27.81	27.81	27.55	-
Jan 24, 2024	27.89	27.89	27.89	27.89	27.63	-
Jan 23, 2024	27.99	27.99	27.99	27.99	27.73	-
Jan 22, 2024	27.89	27.89	27.89	27.89	27.63	-
Jan 19, 2024	27.65	27.65	27.65	27.65	27.39	-
Jan 18, 2024	27.30	27.30	27.30	27.30	27.04	-
Jan 17, 2024	27.53	27.53	27.53	27.53	27.27	-
Jan 16, 2024	27.75	27.75	27.75	27.75	27.49	-
Jan 15, 2024	27.90	27.90	27.90	27.90	27.64	-
Jan 12, 2024	27.90	27.90	27.90	27.90	27.64	-
Jan 11, 2024	27.92	27.92	27.92	27.92	27.66	-
Jan 10, 2024	27.87	27.87	27.87	27.87	27.61	-
Jan 09, 2024	28.46	28.46	28.46	28.46	28.19	-
Jan 08, 2024	27.79	27.79	27.79	27.79	27.53	-
Jan 05, 2024	27.55	27.55	27.55	27.55	27.29	-
Jan 04, 2024	27.51	27.51	27.51	27.51	27.25	-
Jan 03, 2024	27.70	27.70	27.70	27.70	27.44	-
Jan 02, 2024	27.51	27.51	27.51	27.51	27.25	-
Dec 29, 2023	27.60	27.60	27.55	27.55	27.29	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,470.54+5.17(+0.02%)

S&P 5005,316.19+8.06(+0.15%)

DOW39,843.60+36.83(+0.09%)

CAD/USD0.7326-0.0015(-0.21%)

CRUDE OIL79.30-0.50(-0.63%)

Bitcoin CAD95,393.84+1,900.32(+2.03%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Corning Inc (GLW.BE)

S&P/TSX
22,470.54
+5.17(+0.02%)

S&P 500
5,316.19
+8.06(+0.15%)

DOW
39,843.60
+36.83(+0.09%)

CAD/USD
0.7326
-0.0015(-0.21%)

CRUDE OIL
79.30
-0.50(-0.63%)

Bitcoin CAD
95,393.84
+1,900.32(+2.03%)