Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,641.77 +391.41 (+0.59%) CMC Crypto 200
1,381.79 -36.08 (-2.55%)
Corning Incorporated (GLW.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 35.51 | 35.51 | 35.12 | 35.12 | 35.12 | - |
| 13 Jun 2024 | 34.83 | 34.92 | 34.83 | 34.92 | 34.92 | - |
| 12 Jun 2024 | 34.85 | 35.15 | 34.85 | 35.15 | 35.15 | - |
| 11 Jun 2024 | 34.15 | 34.54 | 34.15 | 34.54 | 34.54 | - |
| 10 Jun 2024 | 34.34 | 34.34 | 34.24 | 34.24 | 34.24 | - |
| 07 Jun 2024 | 34.40 | 34.40 | 34.24 | 34.24 | 34.24 | - |
| 06 Jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 05 Jun 2024 | 34.07 | 34.17 | 34.07 | 34.17 | 34.17 | - |
| 04 Jun 2024 | 34.19 | 34.19 | 33.96 | 33.96 | 33.96 | - |
| 03 Jun 2024 | 34.72 | 34.72 | 34.35 | 34.35 | 34.35 | - |
| 31 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 31 May 2024 | 0.28 Dividend | |||||
| 30 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.63 | - |
| 29 May 2024 | 32.91 | 32.91 | 32.90 | 32.90 | 32.63 | - |
| 28 May 2024 | 33.46 | 33.46 | 33.15 | 33.15 | 32.87 | - |
| 27 May 2024 | 33.46 | 33.49 | 33.46 | 33.49 | 33.21 | - |
| 24 May 2024 | 33.39 | 33.49 | 33.39 | 33.49 | 33.20 | - |
| 23 May 2024 | 33.81 | 33.81 | 33.66 | 33.66 | 33.37 | - |
| 22 May 2024 | 33.62 | 33.67 | 33.62 | 33.67 | 33.38 | - |
| 21 May 2024 | 32.71 | 33.18 | 32.71 | 33.18 | 32.90 | - |
| 20 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.26 | - |
| 17 May 2024 | 32.42 | 32.44 | 32.42 | 32.44 | 32.17 | - |
| 16 May 2024 | 32.33 | 32.33 | 32.25 | 32.25 | 31.98 | - |
| 15 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.00 | - |
| 14 May 2024 | 31.81 | 31.98 | 31.81 | 31.98 | 31.70 | - |
| 13 May 2024 | 31.78 | 31.78 | 31.76 | 31.76 | 31.49 | - |
| 10 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | - |
| 09 May 2024 | 31.16 | 31.64 | 31.16 | 31.64 | 31.37 | - |
| 08 May 2024 | 31.11 | 31.45 | 31.11 | 31.45 | 31.18 | - |
| 07 May 2024 | 31.00 | 31.22 | 31.00 | 31.22 | 30.95 | - |
| 06 May 2024 | 31.41 | 31.41 | 30.96 | 30.96 | 30.70 | - |
| 03 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.98 | - |
| 02 May 2024 | 31.24 | 31.32 | 31.24 | 31.32 | 31.05 | - |
| 30 Apr 2024 | 29.68 | 31.67 | 29.68 | 31.67 | 31.41 | 114 |
| 29 Apr 2024 | 29.33 | 29.43 | 29.33 | 29.43 | 29.18 | - |
| 26 Apr 2024 | 29.37 | 29.56 | 29.37 | 29.56 | 29.30 | - |
| 25 Apr 2024 | 29.20 | 29.20 | 29.15 | 29.15 | 28.90 | - |
| 24 Apr 2024 | 29.67 | 29.74 | 29.42 | 29.42 | 29.17 | 23 |
| 23 Apr 2024 | 29.64 | 29.64 | 29.58 | 29.58 | 29.33 | - |
| 22 Apr 2024 | 29.50 | 29.55 | 29.50 | 29.55 | 29.29 | - |
| 19 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.83 | - |
| 18 Apr 2024 | 29.17 | 29.17 | 29.08 | 29.08 | 28.83 | - |
| 17 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.08 | - |
| 16 Apr 2024 | 29.43 | 29.43 | 29.21 | 29.21 | 28.96 | - |
| 15 Apr 2024 | 29.72 | 29.88 | 29.72 | 29.72 | 29.46 | 1 |
| 12 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.47 | - |
| 11 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.69 | - |
| 10 Apr 2024 | 30.01 | 30.01 | 29.74 | 29.74 | 29.49 | - |
| 09 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.44 | - |
| 08 Apr 2024 | 30.00 | 30.00 | 29.94 | 29.94 | 29.69 | - |
| 05 Apr 2024 | 30.07 | 30.07 | 29.99 | 29.99 | 29.73 | - |
| 04 Apr 2024 | 30.23 | 30.23 | 30.19 | 30.19 | 29.94 | - |
| 03 Apr 2024 | 30.11 | 30.13 | 30.11 | 30.13 | 29.87 | - |
| 02 Apr 2024 | 30.58 | 30.58 | 30.35 | 30.35 | 30.09 | - |
| 28 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.24 | - |
| 27 Mar 2024 | 29.92 | 30.15 | 29.92 | 30.15 | 29.89 | - |
| 26 Mar 2024 | 30.00 | 30.00 | 29.92 | 29.92 | 29.67 | - |
| 25 Mar 2024 | 30.08 | 30.14 | 30.08 | 30.14 | 29.88 | - |
| 22 Mar 2024 | 30.63 | 30.63 | 30.44 | 30.44 | 30.18 | 79 |
| 21 Mar 2024 | 29.75 | 30.56 | 29.75 | 30.56 | 30.30 | - |
| 20 Mar 2024 | 29.90 | 29.90 | 29.89 | 29.89 | 29.64 | - |
| 19 Mar 2024 | 29.72 | 29.87 | 29.72 | 29.87 | 29.62 | - |
| 18 Mar 2024 | 29.96 | 29.96 | 29.85 | 29.85 | 29.60 | - |
| 15 Mar 2024 | 29.83 | 29.85 | 29.83 | 29.85 | 29.60 | - |
| 14 Mar 2024 | 29.76 | 29.78 | 29.76 | 29.78 | 29.53 | - |
| 13 Mar 2024 | 30.16 | 30.16 | 30.01 | 30.01 | 29.75 | - |
| 12 Mar 2024 | 30.22 | 30.22 | 30.13 | 30.13 | 29.87 | - |
| 11 Mar 2024 | 29.76 | 30.10 | 29.76 | 30.10 | 29.84 | - |
| 08 Mar 2024 | 29.80 | 29.83 | 29.80 | 29.83 | 29.58 | - |
| 07 Mar 2024 | 30.06 | 30.06 | 29.74 | 29.74 | 29.49 | - |
| 06 Mar 2024 | 29.98 | 30.25 | 29.98 | 30.25 | 29.99 | - |
| 05 Mar 2024 | 30.64 | 30.64 | 30.17 | 30.17 | 29.91 | - |
| 04 Mar 2024 | 29.85 | 30.51 | 29.85 | 30.51 | 30.25 | - |
| 01 Mar 2024 | 29.97 | 29.98 | 29.97 | 29.98 | 29.72 | - |
| 29 Feb 2024 | 29.61 | 29.84 | 29.61 | 29.84 | 29.59 | - |
| 28 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.45 | - |
| 28 Feb 2024 | 0.28 Dividend | |||||
| 27 Feb 2024 | 29.95 | 30.01 | 29.95 | 30.01 | 29.48 | - |
| 26 Feb 2024 | 30.12 | 30.12 | 30.10 | 30.10 | 29.57 | - |
| 23 Feb 2024 | 30.17 | 30.17 | 30.05 | 30.05 | 29.52 | - |
| 22 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.48 | - |
| 21 Feb 2024 | 29.74 | 29.74 | 29.67 | 29.67 | 29.14 | - |
| 20 Feb 2024 | 29.57 | 29.60 | 29.57 | 29.60 | 29.07 | - |
| 19 Feb 2024 | 29.64 | 29.70 | 29.64 | 29.70 | 29.17 | - |
| 16 Feb 2024 | 29.84 | 29.84 | 29.76 | 29.76 | 29.23 | - |
| 15 Feb 2024 | 29.66 | 29.76 | 29.66 | 29.76 | 29.23 | - |
| 14 Feb 2024 | 29.30 | 29.44 | 29.30 | 29.44 | 28.92 | - |
| 13 Feb 2024 | 29.86 | 29.86 | 29.26 | 29.26 | 28.74 | - |
| 12 Feb 2024 | 29.66 | 29.84 | 29.66 | 29.84 | 29.31 | - |
| 09 Feb 2024 | 29.42 | 29.48 | 29.42 | 29.48 | 28.96 | - |
| 08 Feb 2024 | 29.52 | 29.52 | 29.49 | 29.49 | 28.97 | - |
| 07 Feb 2024 | 29.79 | 29.79 | 29.48 | 29.48 | 28.96 | - |
| 06 Feb 2024 | 29.86 | 29.86 | 29.80 | 29.80 | 29.27 | - |
| 05 Feb 2024 | 29.86 | 29.86 | 29.68 | 29.68 | 29.15 | - |
| 02 Feb 2024 | 29.65 | 29.69 | 29.65 | 29.69 | 29.16 | - |
| 01 Feb 2024 | 29.74 | 29.74 | 29.31 | 29.31 | 28.79 | - |
| 31 Jan 2024 | 30.71 | 30.71 | 30.25 | 30.25 | 29.71 | - |
| 30 Jan 2024 | 28.71 | 30.81 | 28.71 | 30.81 | 30.26 | - |
| 29 Jan 2024 | 28.34 | 28.78 | 28.34 | 28.78 | 28.27 | - |
| 26 Jan 2024 | 28.45 | 28.53 | 28.45 | 28.53 | 28.02 | - |
| *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.