Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,508.02 +470.22 (+0.75%) CMC Crypto 200
1,386.68 -9.85 (-0.71%)
Corning Incorporated (GLW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 25 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 24 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 23 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 22 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 19 Apr 2024 | 28.68 | 28.81 | 28.68 | 28.81 | 28.81 | 10 |
| 18 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 17 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 16 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 15 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 12 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 11 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 10 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 09 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 08 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 05 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 03 Apr 2024 | 29.95 | 30.07 | 29.95 | 30.07 | 30.07 | 50 |
| 02 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 50 |
| 28 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 27 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 26 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 40 |
| 22 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 21 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 20 Mar 2024 | 29.85 | 29.98 | 29.85 | 29.98 | 29.98 | 500 |
| 19 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 18 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 15 Mar 2024 | 29.75 | 29.76 | 29.75 | 29.76 | 29.76 | 100 |
| 14 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 13 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 12 Mar 2024 | 30.10 | 30.23 | 30.10 | 30.23 | 30.23 | 200 |
| 11 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 100 |
| 08 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 07 Mar 2024 | 29.86 | 30.25 | 29.57 | 29.57 | 29.57 | 510 |
| 06 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 05 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 04 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 01 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 29 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 28 Feb 2024 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | 100 |
| 28 Feb 2024 | 0.28 Dividend | |||||
| 27 Feb 2024 | 29.80 | 29.88 | 29.80 | 29.88 | 29.60 | 100 |
| 26 Feb 2024 | 30.01 | 30.11 | 30.01 | 30.11 | 29.83 | 17 |
| 23 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.81 | - |
| 22 Feb 2024 | 29.74 | 29.95 | 29.74 | 29.95 | 29.67 | 100 |
| 21 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.42 | - |
| 20 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.17 | - |
| 19 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.25 | - |
| 16 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.41 | - |
| 15 Feb 2024 | 29.54 | 29.68 | 29.54 | 29.68 | 29.40 | 170 |
| 14 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.87 | - |
| 13 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.47 | - |
| 12 Feb 2024 | 29.57 | 29.65 | 29.57 | 29.65 | 29.37 | 100 |
| 09 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.07 | - |
| 08 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.11 | - |
| 07 Feb 2024 | 29.63 | 29.94 | 29.44 | 29.44 | 29.16 | 230 |
| 06 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.42 | - |
| 05 Feb 2024 | 29.76 | 29.82 | 29.76 | 29.82 | 29.54 | 120 |
| 02 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.25 | - |
| 01 Feb 2024 | 29.36 | 29.70 | 29.36 | 29.70 | 29.42 | 85 |
| 31 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.27 | - |
| 30 Jan 2024 | 28.67 | 30.11 | 28.67 | 30.11 | 29.83 | 59 |
| 29 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.10 | - |
| 26 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.93 | - |
| 25 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.55 | - |
| 24 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.63 | - |
| 23 Jan 2024 | 27.99 | 28.50 | 27.99 | 28.12 | 27.86 | 800 |
| 22 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.63 | 200 |
| 19 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.38 | - |
| 18 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.05 | - |
| 17 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.25 | - |
| 16 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.49 | - |
| 15 Jan 2024 | 27.74 | 28.03 | 27.74 | 28.03 | 27.77 | 6 |
| 12 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.64 | - |
| 11 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.65 | - |
| 10 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.61 | - |
| 09 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.19 | - |
| 08 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.56 | - |
| 05 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.29 | - |
| 04 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.26 | - |
| 03 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.44 | - |
| 02 Jan 2024 | 27.53 | 27.95 | 27.53 | 27.95 | 27.69 | 10 |
| 29 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | - |
| 28 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.18 | - |
| 27 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.24 | - |
| 22 Dec 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 27.01 | - |
| 21 Dec 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 26.94 | - |
| 20 Dec 2023 | 27.65 | 27.68 | 27.65 | 27.68 | 27.42 | 50 |
| 19 Dec 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
| 18 Dec 2023 | 27.84 | 27.84 | 27.80 | 27.80 | 27.54 | 100 |
| 15 Dec 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.51 | - |
| 14 Dec 2023 | 27.23 | 27.83 | 27.23 | 27.83 | 27.57 | 97 |
| 13 Dec 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 26.94 | - |
| 12 Dec 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.04 | - |
| 11 Dec 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.63 | - |
| 08 Dec 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.50 | - |
| 07 Dec 2023 | 26.64 | 26.65 | 26.64 | 26.65 | 26.40 | 85 |
| 06 Dec 2023 | 26.36 | 26.74 | 26.36 | 26.74 | 26.49 | 500 |
| 05 Dec 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.