Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Corning Incorporated (GLW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
32.69+0.56 (+1.76%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202332.6632.6932.6632.6932.691
Feb 03, 202332.1332.1332.1332.1332.13-
Feb 02, 202332.1332.1332.1332.1332.133
Feb 01, 202332.0632.1932.0632.1932.1934
Jan 31, 202332.0432.6032.0432.2232.22559
Jan 30, 202334.2034.2033.9433.9433.948
Jan 27, 202332.4632.4632.4632.4632.46-
Jan 26, 202332.4632.4632.4632.4632.46-
Jan 25, 202332.4632.4632.4632.4632.46-
Jan 24, 202332.8833.1332.8833.1333.1310
Jan 23, 202333.3733.4433.3333.4433.44175
Jan 20, 202332.6732.6932.6732.6932.692
Jan 19, 202332.9233.0732.6833.0733.071,640
Jan 18, 202333.3533.3533.3533.3533.35-
Jan 17, 202333.4233.4233.4233.4233.42-
Jan 16, 202333.6933.6933.4133.4133.4127
Jan 13, 202333.4833.6033.4433.5133.5171
Jan 12, 202334.0434.0433.7033.8833.88190
Jan 11, 202333.4033.4033.4033.4033.40-
Jan 10, 202333.0633.0633.0633.0633.06-
Jan 09, 202332.9533.1132.9033.1133.1120
Jan 06, 202333.0433.0433.0433.0433.04-
Jan 05, 202331.7732.4431.7732.4432.449
Jan 04, 202330.3930.3930.3930.3930.39-
Jan 03, 202330.4030.4030.3930.3930.3950
Jan 02, 202330.6330.6329.9830.2530.2543
Dec 30, 202230.1330.1329.5929.5929.5930
Dec 29, 202229.9429.9429.9429.9429.94-
Dec 28, 202229.6829.6829.6829.6829.68-
Dec 27, 202229.8229.8229.8229.8229.82-
Dec 23, 202229.6629.6629.6629.6629.66-
Dec 22, 202229.9229.9229.6729.6929.69381
Dec 21, 202229.6330.2229.6330.2230.221
Dec 20, 202229.8629.8629.8629.8629.86-
Dec 19, 202230.6030.6430.2230.2230.22200
Dec 16, 202230.3330.4230.3330.4130.41166
Dec 15, 202231.7131.7131.0431.0431.0418
Dec 14, 202232.1132.1132.1132.1132.11-
Dec 13, 202231.3631.3631.3631.3631.36-
Dec 12, 202231.3631.3631.3631.3631.36-
Dec 09, 202231.6631.6631.6631.6631.66-
Dec 08, 202231.6031.6031.6031.6031.60-
Dec 07, 202231.1731.6331.1731.6331.63295
Dec 06, 202231.6731.6731.6731.6731.67-
Dec 05, 202231.8032.0331.8032.0332.03100
Dec 02, 202232.8632.8632.2532.2532.2523
Dec 01, 202233.0833.0832.6432.6932.6959
Nov 30, 202232.2332.2332.2332.2332.23-
Nov 29, 202232.4232.4231.8131.8131.8110
Nov 28, 202233.0133.0133.0133.0133.01-
Nov 25, 202232.5633.0132.4833.0133.0159
Nov 24, 202232.9632.9632.9632.9632.96-
Nov 23, 202232.6332.6332.6332.6332.63-
Nov 22, 202232.5333.1032.5333.1033.1030
Nov 21, 202232.4933.0432.4932.8832.882
Nov 18, 202232.4932.6032.4932.6032.603
Nov 17, 202233.1133.1133.1133.1133.11-
Nov 17, 20220.27 Dividend
Nov 16, 202233.1133.1133.1133.1132.84-
Nov 15, 202233.4233.4233.0233.1132.84247
Nov 14, 202233.5833.5833.5833.5833.31-
Nov 11, 202233.3933.3933.3933.3933.12-
Nov 10, 202232.5332.9232.5332.9232.6670
Nov 09, 202233.2433.2433.2433.2432.97-
Nov 08, 202233.2433.2433.2433.2432.97-
Nov 07, 202233.0633.0633.0633.0632.80-
Nov 04, 202232.3832.7232.3832.7232.4633
Nov 03, 202232.7532.7532.7532.7532.48-
Nov 02, 202232.9232.9232.9232.9232.66-
Nov 01, 202233.1133.1132.4732.8132.5447
Oct 31, 202232.6132.6132.6132.6132.34-
Oct 28, 202232.5332.5332.5332.5332.26-
Oct 27, 202232.5032.5032.5032.5032.23-
Oct 26, 202232.1332.1332.1332.1331.861
Oct 25, 202232.4732.4730.9831.6131.362,812
Oct 24, 202232.6332.6332.6332.6332.36-
Oct 21, 202232.1632.3732.1632.3732.1040
Oct 20, 202232.1632.1632.1632.1631.90-
Oct 19, 202232.1032.1032.1032.1031.84-
Oct 18, 202231.9131.9131.9131.9131.64-
Oct 17, 202231.7031.7831.7031.7831.5315
Oct 14, 202231.0131.0131.0131.0130.76-
Oct 13, 202230.4731.1230.4731.1230.8760
Oct 12, 202231.1731.1731.1731.1730.92-
Oct 11, 202230.8330.8330.8330.8330.58-
Oct 10, 202231.3031.5031.3031.5031.2512
Oct 07, 202231.7531.7531.4531.4531.20200
Oct 06, 202231.6931.9531.2731.9531.69201
Oct 05, 202230.2630.2630.2630.2630.02-
Oct 04, 202230.2630.2630.2630.2630.02-
Oct 03, 202229.8030.2629.8030.2630.0229
Sep 30, 202230.2130.4230.2130.4230.17250
Sep 29, 202230.5130.5130.1630.1629.9181
Sep 28, 202230.7630.7630.7630.7630.51-
Sep 27, 202231.1131.1130.8430.8430.59119
Sep 26, 202231.5331.5331.4131.4131.1562
Sep 23, 202231.2031.2031.2031.2030.95-
Sep 22, 202231.3231.4331.3231.4331.171
Sep 21, 202232.2432.2432.2432.2431.97-
Sep 20, 202232.2432.2431.9231.9231.65154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement