Singapore markets closed

Corning Inc (GLW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.17+0.22 (+0.74%)
At close: 01:43PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.2929.2929.1729.1729.1760
25 Apr 202428.9528.9528.9528.9528.95-
24 Apr 202429.5829.5829.4129.4129.418
23 Apr 202429.4929.5929.4929.5929.59-
22 Apr 202429.4029.4029.4029.4029.40-
19 Apr 202428.8129.3228.8129.3229.32-
18 Apr 202429.0429.1528.9529.0229.02-
17 Apr 202429.0029.1729.0029.1729.17-
16 Apr 202429.3329.3329.2029.2029.20-
15 Apr 202429.5629.6629.5229.5229.52-
12 Apr 202430.0330.0330.0330.0330.03-
11 Apr 202429.6330.1729.6330.1730.17-
10 Apr 202429.8929.9029.8929.9029.90-
09 Apr 202429.5729.5729.5729.5729.57-
08 Apr 202429.9229.9229.9229.9229.92-
05 Apr 202429.8629.8629.8629.8629.86-
04 Apr 202430.0130.0130.0130.0130.01-
03 Apr 202429.9829.9829.9829.9829.98-
02 Apr 202430.3230.3230.2330.2330.2350
28 Mar 202430.4830.5730.4830.5730.5789
27 Mar 202429.8929.8929.8929.8929.89-
26 Mar 202429.9729.9729.9729.9729.97-
25 Mar 202430.0330.0330.0330.0330.03-
22 Mar 202430.5230.5230.1430.1430.14-
21 Mar 202430.1630.6230.1630.6230.62-
20 Mar 202429.8629.8629.8629.8629.86-
19 Mar 202429.6429.9229.6429.9229.9260
18 Mar 202429.9229.9229.7129.7129.71-
15 Mar 202429.7729.7729.7729.7729.77-
14 Mar 202429.9229.9229.9229.9229.92-
13 Mar 202430.0530.0529.9229.9229.92-
12 Mar 202430.1730.1730.0830.1130.1117
11 Mar 202429.7529.7529.7529.7529.75-
08 Mar 202429.6330.0029.6330.0030.00-
07 Mar 202429.8429.8429.6029.6829.68683
06 Mar 202429.8930.3229.8930.0730.07-
05 Mar 202430.5030.5029.8229.8229.82-
04 Mar 202429.8330.8229.8330.6930.69-
01 Mar 202429.8429.8429.8429.8429.84-
29 Feb 202429.4929.4929.4929.4929.49-
28 Feb 202429.5629.6229.5629.6229.62-
28 Feb 20240.28 Dividend
27 Feb 202429.8029.8429.8029.8429.564
26 Feb 202430.0130.0730.0130.0729.79526
23 Feb 202430.0730.0730.0730.0729.79-
22 Feb 202429.6029.6029.6029.6029.32-
21 Feb 202429.6929.6929.6929.6929.41-
20 Feb 202429.4629.8429.4629.8429.56-
19 Feb 202429.5529.5529.5529.5529.27145
16 Feb 202429.7229.7529.6329.6329.35350
15 Feb 202429.5329.5329.5329.5329.25-
14 Feb 202429.1429.1429.1429.1428.87-
13 Feb 202429.7529.7529.7529.7529.47-
12 Feb 202429.5729.5729.5729.5729.29-
09 Feb 202429.3529.6529.3529.6529.37-
08 Feb 202429.3929.4229.3829.4229.1470
07 Feb 202429.6329.6329.4829.4829.20-
06 Feb 202429.7429.7429.7429.7429.46-
05 Feb 202429.7529.7529.7529.7529.47-
02 Feb 202429.6729.6729.6529.6529.37-
01 Feb 202429.4529.4529.4529.4529.17-
31 Jan 202430.5930.5930.2030.2029.92678
30 Jan 202428.6628.6728.6628.6728.4010
29 Jan 202428.4128.4128.3628.3628.0916
26 Jan 202428.1328.5328.1328.5328.2642
25 Jan 202427.8227.8227.8227.8227.56-
24 Jan 202427.9627.9827.9627.9827.72-
23 Jan 202428.0028.0928.0028.0627.80422
22 Jan 202428.0328.0328.0328.0327.77-
19 Jan 202427.7027.7027.7027.7027.44-
18 Jan 202427.3327.8327.3327.7927.53-
17 Jan 202427.5027.5027.3827.3827.12-
16 Jan 202427.6127.6127.6127.6127.35-
15 Jan 202428.0728.0728.0728.0727.81-
12 Jan 202427.8728.0727.7928.0727.8116
11 Jan 202427.9527.9527.9527.9527.69-
10 Jan 202427.8728.0727.8728.0727.81-
09 Jan 202428.4828.4828.2728.2728.00-
08 Jan 202427.8228.5327.8228.5328.26-
05 Jan 202427.5527.5527.5527.5527.29-
04 Jan 202427.5127.6527.4927.6427.3875
03 Jan 202427.6927.7727.6327.6327.37-
02 Jan 202427.5327.5327.5327.5327.27-
29 Dec 202327.6027.6127.5527.5527.2950
28 Dec 202327.4427.6527.4427.5727.31299
27 Dec 202327.5027.5027.4627.4627.20-
22 Dec 202327.2827.5127.2827.5127.2560
21 Dec 202327.2127.4127.2127.3027.0464
20 Dec 202327.6527.7127.2327.2326.97245
19 Dec 202327.3427.6627.3427.6627.406
18 Dec 202327.8427.9427.6227.6227.36100
15 Dec 202327.7628.0327.7627.9227.661,569
14 Dec 202327.2827.8027.2827.8027.54350
13 Dec 202327.1927.1927.1927.1926.93-
12 Dec 202327.3327.3627.2227.2326.9756
11 Dec 202326.8927.3826.8927.3527.09-
08 Dec 202326.7527.1026.7527.1026.85-
07 Dec 202326.6426.6426.6426.6426.39-
06 Dec 202326.3926.3926.3926.3926.14-
05 Dec 202326.4126.4126.4126.4126.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...