Canada markets closed

Corning Inc (GLW.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
29.59+0.20 (+0.68%)
At close: 09:00PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202429.4929.5929.4929.5929.59-
Apr 22, 202429.4029.4029.4029.4029.40-
Apr 19, 202428.8129.3228.8129.3229.32-
Apr 18, 202429.0429.1528.9529.0229.02-
Apr 17, 202429.0029.1729.0029.1729.17-
Apr 16, 202429.3329.3329.2029.2029.20-
Apr 15, 202429.5629.6629.5229.5229.52-
Apr 12, 202430.0330.0330.0330.0330.03-
Apr 11, 202429.6330.1729.6330.1730.17-
Apr 10, 202429.8929.9029.8929.9029.90-
Apr 09, 202429.5729.5729.5729.5729.57-
Apr 08, 202429.9229.9229.9229.9229.92-
Apr 05, 202429.8629.8629.8629.8629.86-
Apr 04, 202430.0130.0130.0130.0130.01-
Apr 03, 202429.9829.9829.9829.9829.98-
Apr 02, 202430.3230.3230.2330.2330.2350
Mar 28, 202430.4830.5730.4830.5730.5789
Mar 27, 202429.8929.8929.8929.8929.89-
Mar 26, 202429.9729.9729.9729.9729.97-
Mar 25, 202430.0330.0330.0330.0330.03-
Mar 22, 202430.5230.5230.1430.1430.14-
Mar 21, 202430.1630.6230.1630.6230.62-
Mar 20, 202429.8629.8629.8629.8629.86-
Mar 19, 202429.6429.9229.6429.9229.9260
Mar 18, 202429.9229.9229.7129.7129.71-
Mar 15, 202429.7729.7729.7729.7729.77-
Mar 14, 202429.9229.9229.9229.9229.92-
Mar 13, 202430.0530.0529.9229.9229.92-
Mar 12, 202430.1730.1730.0830.1130.1117
Mar 11, 202429.7529.7529.7529.7529.75-
Mar 08, 202429.6330.0029.6330.0030.00-
Mar 07, 202429.8429.8429.6029.6829.68683
Mar 06, 202429.8930.3229.8930.0730.07-
Mar 05, 202430.5030.5029.8229.8229.82-
Mar 04, 202429.8330.8229.8330.6930.69-
Mar 01, 202429.8429.8429.8429.8429.84-
Feb 29, 202429.4929.4929.4929.4929.49-
Feb 28, 202429.5629.6229.5629.6229.62-
Feb 28, 20240.28 Dividend
Feb 27, 202429.8029.8429.8029.8429.564
Feb 26, 202430.0130.0730.0130.0729.79526
Feb 23, 202430.0730.0730.0730.0729.79-
Feb 22, 202429.6029.6029.6029.6029.32-
Feb 21, 202429.6929.6929.6929.6929.41-
Feb 20, 202429.4629.8429.4629.8429.56-
Feb 19, 202429.5529.5529.5529.5529.27145
Feb 16, 202429.7229.7529.6329.6329.35350
Feb 15, 202429.5329.5329.5329.5329.25-
Feb 14, 202429.1429.1429.1429.1428.87-
Feb 13, 202429.7529.7529.7529.7529.47-
Feb 12, 202429.5729.5729.5729.5729.29-
Feb 09, 202429.3529.6529.3529.6529.37-
Feb 08, 202429.3929.4229.3829.4229.1470
Feb 07, 202429.6329.6329.4829.4829.20-
Feb 06, 202429.7429.7429.7429.7429.46-
Feb 05, 202429.7529.7529.7529.7529.47-
Feb 02, 202429.6729.6729.6529.6529.37-
Feb 01, 202429.4529.4529.4529.4529.17-
Jan 31, 202430.5930.5930.2030.2029.92678
Jan 30, 202428.6628.6728.6628.6728.4010
Jan 29, 202428.4128.4128.3628.3628.0916
Jan 26, 202428.1328.5328.1328.5328.2642
Jan 25, 202427.8227.8227.8227.8227.56-
Jan 24, 202427.9627.9827.9627.9827.72-
Jan 23, 202428.0028.0928.0028.0627.80422
Jan 22, 202428.0328.0328.0328.0327.77-
Jan 19, 202427.7027.7027.7027.7027.44-
Jan 18, 202427.3327.8327.3327.7927.53-
Jan 17, 202427.5027.5027.3827.3827.12-
Jan 16, 202427.6127.6127.6127.6127.35-
Jan 15, 202428.0728.0728.0728.0727.81-
Jan 12, 202427.8728.0727.7928.0727.8116
Jan 11, 202427.9527.9527.9527.9527.69-
Jan 10, 202427.8728.0727.8728.0727.81-
Jan 09, 202428.4828.4828.2728.2728.00-
Jan 08, 202427.8228.5327.8228.5328.26-
Jan 05, 202427.5527.5527.5527.5527.29-
Jan 04, 202427.5127.6527.4927.6427.3875
Jan 03, 202427.6927.7727.6327.6327.37-
Jan 02, 202427.5327.5327.5327.5327.27-
Dec 29, 202327.6027.6127.5527.5527.2950
Dec 28, 202327.4427.6527.4427.5727.31299
Dec 27, 202327.5027.5027.4627.4627.20-
Dec 22, 202327.2827.5127.2827.5127.2560
Dec 21, 202327.2127.4127.2127.3027.0464
Dec 20, 202327.6527.7127.2327.2326.97245
Dec 19, 202327.3427.6627.3427.6627.406
Dec 18, 202327.8427.9427.6227.6227.36100
Dec 15, 202327.7628.0327.7627.9227.661,569
Dec 14, 202327.2827.8027.2827.8027.54350
Dec 13, 202327.1927.1927.1927.1926.93-
Dec 12, 202327.3327.3627.2227.2326.9756
Dec 11, 202326.8927.3826.8927.3527.09-
Dec 08, 202326.7527.1026.7527.1026.85-
Dec 07, 202326.6426.6426.6426.6426.39-
Dec 06, 202326.3926.3926.3926.3926.14-
Dec 05, 202326.4126.4126.4126.4126.16-
Dec 04, 202326.3226.3226.3226.3226.07-
Dec 01, 202326.0026.0026.0026.0025.76-
Nov 30, 202325.6725.6725.6725.6725.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...