Corning Incorporated (4GLW.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 10:13AM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 03 July 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 02 July 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 01 July 2024 | 36.10 | 36.10 | 36.10 | 35.97 | 35.97 | 150 |
| 28 June 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 27 June 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 26 June 2024 | 37.10 | 37.10 | 37.10 | 36.51 | 36.51 | 100 |
| 25 June 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 24 June 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 21 June 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 20 June 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 19 June 2024 | 37.92 | 37.92 | 37.92 | 37.72 | 37.72 | 266 |
| 18 June 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 17 June 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 14 June 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 13 June 2024 | 34.69 | 34.88 | 34.69 | 34.95 | 34.95 | 108 |
| 12 June 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 11 June 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 10 June 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 07 June 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 06 June 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 05 June 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 04 June 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 03 June 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 31 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 31 May 2024 | 0.258216 Dividend | |||||
| 30 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.31 | - |
| 29 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.65 | - |
| 28 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.88 | - |
| 27 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.23 | - |
| 24 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.25 | - |
| 23 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.41 | - |
| 22 May 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.42 | - |
| 21 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.96 | - |
| 20 May 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.42 | - |
| 17 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.20 | - |
| 16 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.03 | - |
| 15 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.85 | - |
| 14 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.74 | - |
| 13 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.54 | - |
| 10 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.55 | - |
| 09 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.39 | - |
| 08 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.22 | - |
| 07 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.96 | - |
| 06 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.71 | - |
| 03 May 2024 | 30.68 | 31.16 | 30.68 | 31.31 | 31.06 | 1,000 |
| 02 May 2024 | 31.16 | 31.16 | 31.16 | 31.28 | 31.04 | 17 |
| 30 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.59 | - |
| 29 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.18 | - |
| 26 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.37 | - |
| 25 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.95 | - |
| 24 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.19 | - |
| 23 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | - |
| 22 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.34 | - |
| 19 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.12 | - |
| 18 Apr 2024 | 28.93 | 28.93 | 28.93 | 29.14 | 28.91 | 40 |
| 17 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.13 | - |
| 16 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.01 | - |
| 15 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.50 | - |
| 12 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.50 | - |
| 11 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.71 | - |
| 10 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.51 | - |
| 09 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.52 | - |
| 08 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.71 | - |
| 05 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.73 | - |
| 04 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.95 | - |
| 03 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.89 | - |
| 02 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.33 | 30.10 | 300 |
| 28 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.31 | - |
| 27 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.92 | - |
| 26 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.71 | - |
| 25 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.92 | - |
| 22 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.97 | - |
| 21 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.36 | - |
| 20 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.66 | - |
| 19 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.61 | - |
| 18 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.61 | - |
| 15 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.61 | - |
| 14 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.54 | - |
| 13 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
| 12 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.93 | - |
| 11 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.81 | - |
| 08 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.61 | - |
| 07 Mar 2024 | 30.22 | 30.22 | 30.22 | 29.77 | 29.54 | 200 |
| 06 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.01 | - |
| 05 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.87 | - |
| 04 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.24 | - |
| 01 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
| 29 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.62 | - |
| 28 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.44 | - |
| 28 Feb 2024 | 0.25802 Dividend | |||||
| 27 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | - |
| 26 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.63 | - |
| 23 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.60 | - |
| 22 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.50 | - |
| 21 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.18 | - |
| 20 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.11 | - |
| 19 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.22 | - |
| 16 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.23 | - |
| 15 Feb 2024 | 29.54 | 29.73 | 29.54 | 29.73 | 29.25 | 515 |
| *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.