Singapore markets closed

Corning Incorporated (GLW.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
33.39-0.27 (-0.80%)
As of 09:05AM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202433.3933.3933.3933.3933.39-
23 May 202433.8133.8133.6633.6633.66-
22 May 202433.6233.6733.6233.6733.67-
21 May 202432.7133.1832.7133.1833.18-
20 May 202432.5332.5332.5332.5332.53-
17 May 202432.4232.4432.4232.4432.44-
16 May 202432.3332.3332.2532.2532.25-
15 May 202432.2732.2732.2732.2732.27-
14 May 202431.8131.9831.8131.9831.98-
13 May 202431.7831.7831.7631.7631.76-
10 May 202431.8031.8031.8031.8031.80-
09 May 202431.1631.6431.1631.6431.64-
08 May 202431.1131.4531.1131.4531.45-
07 May 202431.0031.2231.0031.2231.22-
06 May 202431.4131.4130.9630.9630.96-
03 May 202431.2531.2531.2531.2531.25-
02 May 202431.2431.3231.2431.3231.32-
30 Apr 202429.6831.6729.6831.6731.67114
29 Apr 202429.3329.4329.3329.4329.43-
26 Apr 202429.3729.5629.3729.5629.56-
25 Apr 202429.2029.2029.1529.1529.15-
24 Apr 202429.6729.7429.4229.4229.4223
23 Apr 202429.6429.6429.5829.5829.58-
22 Apr 202429.5029.5529.5029.5529.55-
19 Apr 202429.0829.0829.0829.0829.08-
18 Apr 202429.1729.1729.0829.0829.08-
17 Apr 202429.3329.3329.3329.3329.33-
16 Apr 202429.4329.4329.2129.2129.21-
15 Apr 202429.7229.8829.7229.7229.721
12 Apr 202429.7229.7229.7229.7229.72-
11 Apr 202429.9429.9429.9429.9429.94-
10 Apr 202430.0130.0129.7429.7429.74-
09 Apr 202429.6929.6929.6929.6929.69-
08 Apr 202430.0030.0029.9429.9429.94-
05 Apr 202430.0730.0729.9929.9929.99-
04 Apr 202430.2330.2330.1930.1930.19-
03 Apr 202430.1130.1330.1130.1330.13-
02 Apr 202430.5830.5830.3530.3530.35-
28 Mar 202430.5030.5030.5030.5030.50-
27 Mar 202429.9230.1529.9230.1530.15-
26 Mar 202430.0030.0029.9229.9229.92-
25 Mar 202430.0830.1430.0830.1430.14-
22 Mar 202430.6330.6330.4430.4430.4479
21 Mar 202429.7530.5629.7530.5630.56-
20 Mar 202429.9029.9029.8929.8929.89-
19 Mar 202429.7229.8729.7229.8729.87-
18 Mar 202429.9629.9629.8529.8529.85-
15 Mar 202429.8329.8529.8329.8529.85-
14 Mar 202429.7629.7829.7629.7829.78-
13 Mar 202430.1630.1630.0130.0130.01-
12 Mar 202430.2230.2230.1330.1330.13-
11 Mar 202429.7630.1029.7630.1030.10-
08 Mar 202429.8029.8329.8029.8329.83-
07 Mar 202430.0630.0629.7429.7429.74-
06 Mar 202429.9830.2529.9830.2530.25-
05 Mar 202430.6430.6430.1730.1730.17-
04 Mar 202429.8530.5129.8530.5130.51-
01 Mar 202429.9729.9829.9729.9829.98-
29 Feb 202429.6129.8429.6129.8429.84-
28 Feb 202429.7029.7029.7029.7029.70-
28 Feb 20240.28 Dividend
27 Feb 202429.9530.0129.9530.0129.73-
26 Feb 202430.1230.1230.1030.1029.82-
23 Feb 202430.1730.1730.0530.0529.77-
22 Feb 202430.0130.0130.0130.0129.73-
21 Feb 202429.7429.7429.6729.6729.39-
20 Feb 202429.5729.6029.5729.6029.32-
19 Feb 202429.6429.7029.6429.7029.42-
16 Feb 202429.8429.8429.7629.7629.48-
15 Feb 202429.6629.7629.6629.7629.48-
14 Feb 202429.3029.4429.3029.4429.17-
13 Feb 202429.8629.8629.2629.2628.99-
12 Feb 202429.6629.8429.6629.8429.56-
09 Feb 202429.4229.4829.4229.4829.20-
08 Feb 202429.5229.5229.4929.4929.21-
07 Feb 202429.7929.7929.4829.4829.20-
06 Feb 202429.8629.8629.8029.8029.52-
05 Feb 202429.8629.8629.6829.6829.40-
02 Feb 202429.6529.6929.6529.6929.41-
01 Feb 202429.7429.7429.3129.3129.04-
31 Jan 202430.7130.7130.2530.2529.97-
30 Jan 202428.7130.8128.7130.8130.52-
29 Jan 202428.3428.7828.3428.7828.51-
26 Jan 202428.4528.5328.4528.5328.26-
25 Jan 202427.8728.6027.8728.6028.33-
24 Jan 202428.0228.0228.0128.0127.75-
23 Jan 202428.3328.3328.1228.1227.86-
22 Jan 202428.1328.1528.1328.1527.89-
19 Jan 202427.7527.7627.7527.7627.50-
18 Jan 202427.4527.4527.4527.4527.19-
17 Jan 202427.6127.6127.4727.4727.21-
16 Jan 202427.7627.8727.7627.8727.61-
15 Jan 202427.8427.8427.8227.8227.56-
12 Jan 202427.9128.0827.9128.0827.82-
11 Jan 202428.0628.0627.8827.8827.62-
10 Jan 202428.0428.0427.7727.7727.51-
09 Jan 202428.5228.5228.2828.2828.02-
08 Jan 202427.9328.4027.9328.4028.14-
05 Jan 202427.6627.8027.6627.8027.54-
04 Jan 202427.8427.8427.5327.5327.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...