Canada markets open in 7 hours 37 minutes

Corning Inc (GLW.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
31.97-0.60 (-1.83%)
At close: 08:05AM CET
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202231.9731.9731.9731.9731.97-
Nov 28, 202232.5632.5632.5632.5632.56-
Nov 25, 202232.7332.9532.7332.7832.78-
Nov 24, 202232.4232.7832.4232.7832.78-
Nov 23, 202232.7432.8232.3732.3732.37-
Nov 22, 202232.6933.1032.6933.1033.10150
Nov 21, 202232.7832.9432.7832.9432.94-
Nov 18, 202231.9332.5931.9332.5932.5930
Nov 17, 202232.0032.0032.0032.0032.00-
Nov 17, 20220.27 Dividend
Nov 16, 202233.0133.0833.0133.0832.81400
Nov 15, 202232.9632.9632.8532.8532.58400
Nov 14, 202233.1233.2833.1233.2833.0120
Nov 11, 202233.2433.2433.2433.2432.97-
Nov 10, 202231.9731.9731.9731.9731.71-
Nov 09, 202232.6532.6532.6532.6532.38-
Nov 08, 202232.9032.9032.9032.9032.63-
Nov 07, 202232.6233.0832.6233.0832.8140
Nov 04, 202232.6732.6732.6732.6732.40-
Nov 03, 202232.2632.2632.2632.2631.99-
Nov 02, 202232.9632.9632.2332.2331.97-
Nov 01, 202232.5332.8832.5332.8832.62-
Oct 31, 202232.3832.6532.3832.6532.38-
Oct 28, 202231.7032.7331.7032.7332.4645
Oct 27, 202232.1732.3332.0132.3332.07260
Oct 26, 202231.3232.0231.3232.0231.76-
Oct 25, 202232.6932.6932.6932.6932.42-
Oct 24, 202232.5932.6232.5932.6232.35100
Oct 21, 202231.2831.2831.2831.2831.02-
Oct 20, 202231.8331.8331.6731.6731.4130
Oct 19, 202232.0832.0832.0832.0831.82-
Oct 18, 202232.0632.0632.0632.0631.80-
Oct 17, 202231.1031.1031.1031.1030.85-
Oct 14, 202231.3031.3031.1531.1530.90-
Oct 13, 202230.8730.8730.8730.8730.62-
Oct 12, 202230.8331.2630.8331.1130.86-
Oct 11, 202230.8630.8630.8630.8630.61-
Oct 10, 202231.0731.4431.0731.0930.8415
Oct 07, 202231.9232.1231.9232.1231.86200
Oct 06, 202231.6331.6331.6331.6331.37-
Oct 05, 202231.2331.2331.2331.2330.98-
Oct 04, 202230.5830.5830.5830.5830.33-
Oct 03, 202229.4029.4029.4029.4029.16-
Sept 30, 202230.0630.4129.6729.7629.52200
Sept 29, 202230.6630.6630.0930.1729.93-
Sept 28, 202230.5730.7230.4430.4430.20-
Sept 27, 202231.1031.1030.5430.5430.29-
Sept 26, 202231.0831.3631.0831.2531.00-
Sept 23, 202231.0331.2530.9831.2530.99-
Sept 22, 202231.3231.3231.3231.3231.06-
Sept 21, 202231.7432.2431.7432.2431.97-
Sept 20, 202232.2232.2231.7631.7631.50-
Sept 19, 202231.7531.7531.7531.7531.50-
Sept 16, 202232.4232.4232.4232.4232.15-
Sept 15, 202232.9233.0132.5132.6032.33-
Sept 14, 202232.8032.8032.7032.7232.46-
Sept 13, 202233.8033.8533.8033.8533.57-
Sept 12, 202233.2633.7133.2433.7133.43-
Sept 09, 202232.9233.0932.9033.0932.82-
Sept 08, 202232.9333.2832.6733.2833.01-
Sept 07, 202232.9233.5432.9233.5433.2780
Sept 06, 202233.3333.4933.2733.4933.22-
Sept 05, 202233.4133.4133.2433.2933.02-
Sept 02, 202233.7833.7833.7833.7833.51-
Sept 01, 202233.7433.7433.7433.7433.46-
Aug 31, 202234.5434.5434.5434.5434.26-
Aug 30, 202234.0834.4434.0834.4434.15-
Aug 30, 20220.27 Dividend
Aug 29, 202234.3734.4734.3734.4733.9215
Aug 26, 202236.0036.0034.6434.6434.09-
Aug 25, 202234.9634.9634.9634.9634.40-
Aug 24, 202235.1935.1935.0835.0834.5220
Aug 23, 202235.2435.4935.2435.4934.93100
Aug 22, 202235.7235.7235.7235.7235.15-
Aug 19, 202236.3136.3136.0436.0435.47-
Aug 18, 202235.5635.5635.5635.5635.00-
Aug 17, 202236.5836.5835.7335.7535.18-
Aug 16, 202236.3836.3836.3836.3835.80-
Aug 15, 202236.5136.6336.5136.6336.05100
Aug 12, 202235.9736.4435.9736.4435.86-
Aug 11, 202235.7435.7435.7435.7435.17-
Aug 10, 202234.4034.4034.4034.4033.85-
Aug 09, 202235.1735.1735.1735.1734.61-
Aug 08, 202235.1335.3435.1335.3434.78100
Aug 05, 202235.6035.6035.6035.6035.03-
Aug 04, 202235.6035.6035.6035.6035.03-
Aug 03, 202235.4335.4335.4335.4334.87-
Aug 02, 202235.1735.5035.1735.5034.9343
Aug 01, 202235.7435.7835.4635.4634.8950
Jul 29, 202235.6136.0335.6136.0335.45305
Jul 28, 202234.9635.4534.9635.4534.8980
Jul 27, 202234.7634.7634.6234.6234.07350
Jul 26, 202233.5333.5333.5333.5333.00-
Jul 25, 202233.5633.5633.4033.4032.87-
Jul 22, 202233.8133.9633.8133.9633.4210
Jul 21, 202233.5833.5833.5833.5833.05-
Jul 20, 202233.4233.4233.4233.4232.88-
Jul 19, 202232.2232.9232.2232.9232.40100
Jul 18, 202233.0233.1332.3132.3131.80220
Jul 15, 202231.8832.7931.8832.7932.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...