Corning Inc (GLW.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:45AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 250 |
| 02 Jul 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 01 Jul 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 28 Jun 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 27 Jun 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 26 Jun 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 25 Jun 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 24 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 21 Jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 20 Jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 19 Jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 18 Jun 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 17 Jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 14 Jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 13 Jun 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 12 Jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 11 Jun 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 10 Jun 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 07 Jun 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 06 Jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 05 Jun 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 04 Jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 03 Jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 31 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 31 May 2024 | 0.28 Dividend | |||||
| 30 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | - |
| 29 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.56 | - |
| 28 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.99 | - |
| 27 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.03 | - |
| 24 May 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.98 | - |
| 23 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.55 | - |
| 22 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.22 | - |
| 21 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | - |
| 20 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.14 | - |
| 17 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.05 | - |
| 16 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.89 | - |
| 15 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.89 | - |
| 14 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.37 | - |
| 13 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.39 | - |
| 10 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.37 | - |
| 09 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.11 | - |
| 08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.74 | - |
| 07 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.68 | - |
| 06 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.96 | - |
| 03 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.88 | - |
| 02 May 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.87 | - |
| 30 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.34 | - |
| 29 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.94 | - |
| 26 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.10 | - |
| 25 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.83 | - |
| 24 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.20 | - |
| 23 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.22 | - |
| 22 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.10 | - |
| 19 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.44 | - |
| 18 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.72 | - |
| 17 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - |
| 16 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.07 | - |
| 15 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.30 | - |
| 12 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.77 | - |
| 11 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.40 | - |
| 10 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.64 | - |
| 09 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.28 | - |
| 08 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.67 | - |
| 05 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.59 | - |
| 04 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.76 | - |
| 03 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.71 | - |
| 02 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.07 | - |
| 28 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.21 | - |
| 27 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.58 | - |
| 26 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.67 | - |
| 25 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.73 | - |
| 22 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.27 | - |
| 21 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.62 | - |
| 20 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.59 | - |
| 19 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.38 | - |
| 18 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.60 | - |
| 15 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.49 | - |
| 14 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.62 | - |
| 13 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.76 | - |
| 12 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.85 | - |
| 11 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.52 | - |
| 08 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.38 | - |
| 07 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.57 | - |
| 06 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.59 | - |
| 05 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.28 | - |
| 04 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.48 | - |
| 01 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - |
| 29 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.23 | - |
| 28 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.50 | - |
| 28 Feb 2024 | 0.28 Dividend | |||||
| 27 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.26 | - |
| 26 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.47 | - |
| 23 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.53 | - |
| 22 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.20 | - |
| 21 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.15 | - |
| 20 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.92 | - |
| 19 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.00 | - |
| 16 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.17 | - |
| 15 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| 14 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.62 | - |
| *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.