NYSE - Nasdaq Real Time Price USD
Corning Incorporated (GLW)
49.60
-1.22
(-2.40%)
At close: June 13 at 4:00:02 PM EDT
49.74
+0.14
+(0.28%)
After hours: June 13 at 7:40:41 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 50.09 | 50.55 | 49.47 | 49.60 | 49.60 | 3,573,500 |
| Jun 12, 2025 | 50.08 | 50.84 | 49.94 | 50.82 | 50.82 | 4,355,100 |
| Jun 11, 2025 | 50.77 | 50.77 | 50.26 | 50.45 | 50.45 | 2,962,500 |
| Jun 10, 2025 | 50.99 | 51.18 | 50.21 | 50.61 | 50.61 | 2,811,000 |
| Jun 9, 2025 | 50.84 | 51.24 | 50.32 | 50.89 | 50.89 | 4,037,500 |
| Jun 6, 2025 | 51.31 | 51.54 | 50.70 | 50.71 | 50.71 | 3,639,000 |
| Jun 5, 2025 | 50.83 | 51.17 | 50.51 | 50.86 | 50.86 | 3,484,700 |
| Jun 4, 2025 | 51.10 | 51.47 | 50.72 | 50.76 | 50.76 | 4,505,300 |
| Jun 3, 2025 | 50.14 | 51.10 | 50.08 | 50.78 | 50.78 | 5,172,600 |
| Jun 2, 2025 | 49.18 | 50.06 | 49.10 | 50.04 | 50.04 | 5,081,800 |
| May 30, 2025 | 0.28 Dividend | |||||
| May 30, 2025 | 49.35 | 49.78 | 48.88 | 49.59 | 49.59 | 12,836,700 |
| May 29, 2025 | 50.09 | 50.19 | 49.46 | 49.96 | 49.68 | 5,306,700 |
| May 28, 2025 | 50.00 | 50.05 | 49.22 | 49.45 | 49.17 | 4,834,200 |
| May 27, 2025 | 49.00 | 49.95 | 48.62 | 49.92 | 49.64 | 5,721,000 |
| May 23, 2025 | 47.85 | 48.49 | 47.67 | 48.36 | 48.09 | 4,890,000 |
| May 22, 2025 | 48.17 | 48.91 | 47.94 | 48.55 | 48.28 | 7,648,600 |
| May 21, 2025 | 47.70 | 49.23 | 47.68 | 48.18 | 47.91 | 9,062,900 |
| May 20, 2025 | 47.86 | 48.07 | 47.57 | 47.98 | 47.71 | 5,586,200 |
| May 19, 2025 | 47.40 | 48.17 | 47.40 | 48.13 | 47.86 | 5,600,800 |
| May 16, 2025 | 47.70 | 48.26 | 47.42 | 48.22 | 47.95 | 4,643,800 |
| May 15, 2025 | 46.97 | 47.65 | 46.84 | 47.60 | 47.33 | 4,752,100 |
| May 14, 2025 | 47.73 | 47.86 | 46.77 | 47.01 | 46.75 | 4,898,600 |
| May 13, 2025 | 47.10 | 48.15 | 46.85 | 47.62 | 47.35 | 5,427,600 |
| May 12, 2025 | 46.97 | 47.32 | 46.34 | 46.97 | 46.71 | 4,921,000 |
| May 9, 2025 | 45.41 | 45.57 | 44.83 | 45.08 | 44.83 | 2,571,400 |
| May 8, 2025 | 45.38 | 45.77 | 45.01 | 45.05 | 44.80 | 3,357,900 |
| May 7, 2025 | 44.92 | 45.04 | 44.33 | 44.85 | 44.60 | 2,926,800 |
| May 6, 2025 | 44.68 | 45.14 | 44.56 | 44.76 | 44.51 | 2,474,800 |
| May 5, 2025 | 45.38 | 45.76 | 45.28 | 45.41 | 45.16 | 3,136,600 |
| May 2, 2025 | 45.35 | 45.94 | 45.06 | 45.76 | 45.50 | 4,430,000 |
| May 1, 2025 | 44.67 | 45.29 | 44.60 | 44.78 | 44.53 | 4,844,500 |
| Apr 30, 2025 | 43.74 | 44.49 | 43.48 | 44.38 | 44.13 | 7,989,500 |
| Apr 29, 2025 | 43.20 | 45.32 | 42.00 | 44.46 | 44.21 | 10,592,900 |
| Apr 28, 2025 | 44.02 | 44.61 | 43.44 | 44.10 | 43.85 | 6,322,300 |
| Apr 25, 2025 | 43.83 | 44.29 | 43.71 | 44.18 | 43.93 | 3,768,600 |
| Apr 24, 2025 | 42.80 | 44.05 | 42.77 | 43.88 | 43.63 | 6,845,300 |
| Apr 23, 2025 | 43.39 | 44.43 | 42.74 | 42.97 | 42.73 | 6,431,000 |
| Apr 22, 2025 | 41.29 | 42.09 | 41.23 | 41.75 | 41.52 | 4,803,900 |
| Apr 21, 2025 | 40.72 | 41.01 | 40.16 | 40.70 | 40.47 | 5,231,300 |
| Apr 17, 2025 | 41.64 | 42.04 | 41.30 | 41.52 | 41.29 | 4,979,000 |
| Apr 16, 2025 | 41.08 | 41.90 | 40.63 | 41.28 | 41.05 | 4,506,700 |
| Apr 15, 2025 | 41.59 | 42.36 | 41.59 | 41.78 | 41.55 | 5,049,200 |
| Apr 14, 2025 | 42.61 | 42.61 | 41.37 | 41.61 | 41.38 | 7,389,000 |
| Apr 11, 2025 | 41.30 | 41.89 | 40.58 | 41.26 | 41.03 | 11,480,500 |
| Apr 10, 2025 | 42.08 | 42.58 | 40.59 | 41.69 | 41.46 | 6,723,000 |
| Apr 9, 2025 | 39.19 | 43.94 | 38.82 | 43.26 | 43.02 | 8,716,500 |
| Apr 8, 2025 | 40.75 | 41.86 | 38.56 | 39.18 | 38.96 | 8,313,500 |
| Apr 7, 2025 | 37.84 | 41.58 | 37.31 | 39.61 | 39.39 | 9,833,700 |
| Apr 4, 2025 | 40.98 | 41.10 | 38.23 | 39.07 | 38.85 | 11,895,500 |
| Apr 3, 2025 | 44.45 | 44.68 | 42.01 | 42.29 | 42.05 | 9,628,700 |
| Apr 2, 2025 | 44.61 | 46.93 | 44.50 | 46.54 | 46.28 | 4,740,400 |
| Apr 1, 2025 | 45.50 | 45.93 | 44.76 | 45.54 | 45.28 | 6,700,200 |
| Mar 31, 2025 | 45.17 | 45.79 | 44.13 | 45.78 | 45.52 | 9,881,600 |
| Mar 28, 2025 | 46.34 | 46.88 | 45.56 | 45.86 | 45.60 | 3,752,500 |
| Mar 27, 2025 | 46.81 | 47.09 | 46.30 | 46.56 | 46.30 | 5,469,800 |
| Mar 26, 2025 | 49.14 | 49.25 | 46.94 | 47.10 | 46.84 | 5,601,200 |
| Mar 25, 2025 | 49.84 | 49.89 | 48.69 | 48.99 | 48.72 | 4,027,600 |
| Mar 24, 2025 | 49.51 | 50.06 | 49.30 | 49.89 | 49.61 | 5,165,600 |
| Mar 21, 2025 | 48.26 | 48.63 | 47.55 | 48.53 | 48.26 | 10,771,400 |
| Mar 20, 2025 | 48.10 | 49.32 | 47.92 | 48.67 | 48.40 | 7,407,800 |
| Mar 19, 2025 | 47.96 | 49.42 | 47.57 | 48.76 | 48.49 | 8,842,900 |
| Mar 18, 2025 | 47.16 | 48.29 | 46.49 | 47.27 | 47.01 | 11,169,000 |
| Mar 17, 2025 | 46.73 | 47.29 | 46.18 | 46.86 | 46.60 | 7,214,000 |
| Mar 14, 2025 | 46.19 | 47.08 | 45.76 | 46.75 | 46.49 | 7,619,300 |
| Mar 13, 2025 | 45.54 | 45.97 | 45.01 | 45.60 | 45.34 | 5,620,600 |
| Mar 12, 2025 | 45.90 | 46.25 | 44.88 | 45.40 | 45.15 | 6,324,700 |
| Mar 11, 2025 | 44.81 | 45.71 | 44.33 | 44.91 | 44.66 | 6,771,700 |
| Mar 10, 2025 | 44.67 | 45.40 | 44.27 | 45.01 | 44.76 | 5,428,200 |
| Mar 7, 2025 | 45.40 | 45.95 | 44.10 | 45.93 | 45.67 | 6,412,900 |
| Mar 6, 2025 | 46.24 | 46.99 | 45.41 | 45.51 | 45.25 | 5,394,000 |
| Mar 5, 2025 | 46.87 | 47.36 | 46.39 | 47.04 | 46.78 | 5,721,800 |
| Mar 4, 2025 | 47.25 | 47.43 | 45.69 | 46.49 | 46.23 | 9,970,500 |
| Mar 3, 2025 | 50.47 | 50.60 | 47.95 | 48.25 | 47.98 | 4,810,800 |
| Feb 28, 2025 | 0.28 Dividend | |||||
| Feb 28, 2025 | 48.73 | 50.26 | 48.32 | 50.15 | 49.87 | 8,560,300 |
| Feb 27, 2025 | 50.15 | 50.58 | 48.91 | 49.00 | 48.45 | 4,378,500 |
| Feb 26, 2025 | 50.34 | 50.87 | 49.77 | 50.01 | 49.45 | 4,849,700 |
| Feb 25, 2025 | 50.67 | 50.77 | 49.15 | 49.67 | 49.11 | 6,289,800 |
| Feb 24, 2025 | 51.13 | 51.98 | 50.51 | 50.78 | 50.21 | 6,563,900 |
| Feb 21, 2025 | 52.00 | 52.38 | 51.12 | 51.49 | 50.91 | 4,701,300 |
| Feb 20, 2025 | 52.45 | 52.48 | 51.08 | 51.87 | 51.28 | 4,069,400 |
| Feb 19, 2025 | 52.99 | 53.18 | 52.53 | 52.67 | 52.08 | 3,422,300 |
| Feb 18, 2025 | 52.98 | 53.06 | 52.43 | 52.89 | 52.29 | 3,409,400 |
| Feb 14, 2025 | 52.15 | 52.85 | 51.81 | 52.54 | 51.95 | 3,779,800 |
| Feb 13, 2025 | 52.26 | 52.62 | 51.88 | 52.11 | 51.52 | 4,750,600 |
| Feb 12, 2025 | 51.76 | 52.43 | 51.59 | 52.01 | 51.42 | 3,228,200 |
| Feb 11, 2025 | 52.89 | 52.99 | 52.01 | 52.40 | 51.81 | 3,452,700 |
| Feb 10, 2025 | 53.33 | 53.60 | 52.65 | 53.05 | 52.45 | 3,329,000 |
| Feb 7, 2025 | 53.79 | 53.82 | 52.43 | 52.97 | 52.37 | 3,843,600 |
| Feb 6, 2025 | 53.70 | 54.31 | 53.47 | 53.65 | 53.04 | 4,793,500 |
| Feb 5, 2025 | 52.40 | 53.57 | 52.14 | 53.29 | 52.69 | 5,742,200 |
| Feb 4, 2025 | 51.46 | 52.49 | 51.39 | 52.04 | 51.45 | 4,502,100 |
| Feb 3, 2025 | 51.05 | 51.77 | 50.17 | 51.35 | 50.77 | 6,849,500 |
| Jan 31, 2025 | 50.43 | 52.45 | 50.24 | 52.08 | 51.49 | 8,512,000 |
| Jan 30, 2025 | 50.16 | 50.29 | 48.78 | 49.99 | 49.43 | 11,414,600 |
| Jan 29, 2025 | 55.11 | 55.33 | 49.54 | 49.80 | 49.24 | 14,826,100 |
| Jan 28, 2025 | 49.87 | 51.99 | 49.06 | 51.23 | 50.65 | 12,501,400 |
| Jan 27, 2025 | 51.35 | 51.50 | 48.57 | 49.53 | 48.97 | 9,956,700 |
| Jan 24, 2025 | 54.11 | 54.27 | 53.68 | 54.25 | 53.64 | 4,562,300 |
| Jan 23, 2025 | 53.73 | 54.53 | 53.72 | 53.98 | 53.37 | 5,934,900 |
| Jan 22, 2025 | 52.05 | 54.33 | 52.02 | 54.01 | 53.40 | 10,469,000 |
| Jan 21, 2025 | 50.05 | 52.03 | 50.00 | 51.55 | 50.97 | 7,148,400 |
| Jan 17, 2025 | 49.87 | 50.32 | 49.50 | 49.84 | 49.28 | 5,472,700 |
| Jan 16, 2025 | 49.09 | 49.31 | 48.80 | 49.24 | 48.68 | 2,983,600 |
| Jan 15, 2025 | 48.18 | 48.91 | 48.16 | 48.81 | 48.26 | 4,151,300 |
| Jan 14, 2025 | 46.90 | 47.55 | 46.86 | 47.43 | 46.89 | 2,949,000 |
| Jan 13, 2025 | 46.42 | 46.87 | 46.19 | 46.58 | 46.05 | 4,569,900 |
| Jan 10, 2025 | 47.36 | 47.44 | 46.91 | 47.12 | 46.59 | 4,492,300 |
| Jan 8, 2025 | 47.80 | 47.88 | 47.08 | 47.73 | 47.19 | 2,976,100 |
| Jan 7, 2025 | 48.62 | 48.73 | 47.61 | 47.85 | 47.31 | 3,645,200 |
| Jan 6, 2025 | 47.78 | 48.46 | 47.58 | 48.34 | 47.79 | 3,713,100 |
| Jan 3, 2025 | 47.05 | 47.53 | 46.76 | 47.50 | 46.96 | 3,235,300 |
| Jan 2, 2025 | 47.52 | 47.65 | 46.37 | 46.71 | 46.18 | 5,038,000 |
| Dec 31, 2024 | 47.60 | 47.68 | 47.20 | 47.52 | 46.98 | 2,299,500 |
| Dec 30, 2024 | 47.16 | 47.58 | 46.57 | 47.34 | 46.81 | 1,966,400 |
| Dec 27, 2024 | 47.61 | 48.07 | 47.45 | 47.78 | 47.24 | 2,255,000 |
| Dec 26, 2024 | 47.61 | 48.05 | 47.46 | 47.99 | 47.45 | 1,960,200 |
| Dec 24, 2024 | 47.35 | 47.90 | 47.04 | 47.90 | 47.36 | 1,592,800 |
| Dec 23, 2024 | 47.28 | 47.57 | 47.03 | 47.50 | 46.96 | 2,852,200 |
| Dec 20, 2024 | 46.70 | 47.31 | 46.54 | 47.31 | 46.78 | 11,445,800 |
| Dec 19, 2024 | 46.85 | 47.51 | 46.69 | 47.06 | 46.53 | 4,498,400 |
| Dec 18, 2024 | 47.90 | 48.19 | 46.38 | 46.51 | 45.99 | 4,615,000 |
| Dec 17, 2024 | 48.00 | 48.29 | 47.59 | 47.76 | 47.22 | 4,171,400 |
| Dec 16, 2024 | 48.30 | 49.05 | 48.17 | 48.18 | 47.64 | 4,279,400 |
| Dec 13, 2024 | 48.75 | 49.07 | 47.85 | 48.15 | 47.61 | 4,023,500 |
| Dec 12, 2024 | 47.56 | 49.03 | 47.50 | 48.61 | 48.06 | 4,900,700 |
| Dec 11, 2024 | 48.68 | 48.68 | 47.58 | 47.63 | 47.09 | 3,787,900 |
| Dec 10, 2024 | 48.50 | 48.98 | 48.20 | 48.37 | 47.82 | 4,893,000 |
| Dec 9, 2024 | 49.61 | 49.77 | 48.29 | 48.51 | 47.96 | 4,320,800 |
| Dec 6, 2024 | 49.72 | 49.93 | 49.41 | 49.56 | 49.00 | 3,277,800 |
| Dec 5, 2024 | 49.08 | 50.00 | 49.08 | 49.76 | 49.20 | 4,480,800 |
| Dec 4, 2024 | 49.25 | 49.34 | 48.88 | 49.15 | 48.60 | 2,561,200 |
| Dec 3, 2024 | 49.02 | 49.29 | 48.94 | 49.17 | 48.62 | 2,934,600 |
| Dec 2, 2024 | 48.89 | 49.60 | 48.75 | 49.24 | 48.68 | 4,779,700 |
| Nov 29, 2024 | 48.22 | 48.98 | 48.18 | 48.67 | 48.12 | 2,409,800 |
| Nov 27, 2024 | 48.09 | 48.55 | 47.85 | 48.22 | 47.68 | 2,362,600 |
| Nov 26, 2024 | 48.26 | 48.29 | 47.79 | 48.00 | 47.46 | 3,926,700 |
| Nov 25, 2024 | 49.00 | 49.26 | 48.26 | 48.26 | 47.72 | 8,667,000 |
| Nov 22, 2024 | 47.82 | 48.60 | 47.72 | 48.52 | 47.97 | 3,253,300 |
| Nov 21, 2024 | 47.35 | 48.05 | 47.18 | 47.84 | 47.30 | 4,348,000 |
| Nov 20, 2024 | 47.21 | 47.53 | 46.94 | 47.35 | 46.82 | 4,422,200 |
| Nov 19, 2024 | 45.94 | 47.39 | 45.83 | 47.29 | 46.76 | 4,959,300 |
| Nov 18, 2024 | 46.55 | 46.69 | 46.01 | 46.44 | 45.92 | 3,591,000 |
| Nov 15, 2024 | 0.28 Dividend | |||||
| Nov 15, 2024 | 46.58 | 46.99 | 46.31 | 46.49 | 45.97 | 3,655,700 |
| Nov 14, 2024 | 47.20 | 47.61 | 47.02 | 47.05 | 46.24 | 3,506,000 |
| Nov 13, 2024 | 48.40 | 48.50 | 47.14 | 47.21 | 46.40 | 5,383,800 |
| Nov 12, 2024 | 48.73 | 48.96 | 47.96 | 48.32 | 47.49 | 4,385,700 |
| Nov 11, 2024 | 48.96 | 49.40 | 48.85 | 48.92 | 48.08 | 2,994,000 |
| Nov 8, 2024 | 48.09 | 49.15 | 48.09 | 48.72 | 47.88 | 4,827,800 |
| Nov 7, 2024 | 48.40 | 48.56 | 48.15 | 48.22 | 47.39 | 2,831,800 |
| Nov 6, 2024 | 48.80 | 48.90 | 48.11 | 48.24 | 47.41 | 5,073,200 |
| Nov 5, 2024 | 47.02 | 47.30 | 46.62 | 47.28 | 46.47 | 4,500,300 |
| Nov 4, 2024 | 48.41 | 48.46 | 46.92 | 47.02 | 46.21 | 4,309,400 |
| Nov 1, 2024 | 47.64 | 48.41 | 47.41 | 48.36 | 47.53 | 5,890,200 |
| Oct 31, 2024 | 48.19 | 48.66 | 47.52 | 47.59 | 46.77 | 6,856,800 |
| Oct 30, 2024 | 48.92 | 49.36 | 47.93 | 48.04 | 47.22 | 7,981,600 |
| Oct 29, 2024 | 49.43 | 51.03 | 49.02 | 49.03 | 48.19 | 13,396,800 |
| Oct 28, 2024 | 46.67 | 47.24 | 46.38 | 46.84 | 46.04 | 7,093,800 |
| Oct 25, 2024 | 47.03 | 47.15 | 46.19 | 46.25 | 45.46 | 3,955,000 |
| Oct 24, 2024 | 47.20 | 47.24 | 46.76 | 46.81 | 46.01 | 2,304,600 |
| Oct 23, 2024 | 47.06 | 47.72 | 46.57 | 46.89 | 46.08 | 4,856,800 |
| Oct 22, 2024 | 46.47 | 47.45 | 46.30 | 47.31 | 46.50 | 4,273,400 |
| Oct 21, 2024 | 46.60 | 47.40 | 46.49 | 47.03 | 46.22 | 5,225,300 |
| Oct 18, 2024 | 46.46 | 46.71 | 46.19 | 46.66 | 45.86 | 2,036,500 |
| Oct 17, 2024 | 46.49 | 46.55 | 46.05 | 46.52 | 45.72 | 2,985,600 |
| Oct 16, 2024 | 45.72 | 46.49 | 45.68 | 46.01 | 45.22 | 2,818,100 |
| Oct 15, 2024 | 47.10 | 47.23 | 45.70 | 45.76 | 44.97 | 4,078,700 |
| Oct 14, 2024 | 46.38 | 47.05 | 46.15 | 46.83 | 46.03 | 3,560,600 |
| Oct 11, 2024 | 46.14 | 46.92 | 46.11 | 46.46 | 45.66 | 3,277,500 |
| Oct 10, 2024 | 46.90 | 47.05 | 45.88 | 46.02 | 45.23 | 4,261,500 |
| Oct 9, 2024 | 44.60 | 47.45 | 44.58 | 46.73 | 45.93 | 14,297,200 |
| Oct 8, 2024 | 44.42 | 44.79 | 44.02 | 44.59 | 43.82 | 3,160,800 |
| Oct 7, 2024 | 44.66 | 44.75 | 44.05 | 44.11 | 43.35 | 3,170,800 |
| Oct 4, 2024 | 44.97 | 45.02 | 44.43 | 44.88 | 44.11 | 2,368,000 |
| Oct 3, 2024 | 44.71 | 45.11 | 44.42 | 44.59 | 43.82 | 2,480,000 |
| Oct 2, 2024 | 44.56 | 45.17 | 44.37 | 44.91 | 44.14 | 2,525,200 |
| Oct 1, 2024 | 45.09 | 45.13 | 44.29 | 44.54 | 43.78 | 3,753,000 |
| Sep 30, 2024 | 44.90 | 45.16 | 44.59 | 45.15 | 44.37 | 3,725,600 |
| Sep 27, 2024 | 45.43 | 45.46 | 44.65 | 44.87 | 44.10 | 3,940,300 |
| Sep 26, 2024 | 45.01 | 45.33 | 45.01 | 45.28 | 44.50 | 3,767,600 |
| Sep 25, 2024 | 45.43 | 45.43 | 44.54 | 44.67 | 43.90 | 4,262,100 |
| Sep 24, 2024 | 44.91 | 45.60 | 44.61 | 45.29 | 44.51 | 4,179,100 |
| Sep 23, 2024 | 44.63 | 44.85 | 44.47 | 44.65 | 43.88 | 4,122,300 |
| Sep 20, 2024 | 44.06 | 44.52 | 44.01 | 44.50 | 43.74 | 10,034,500 |
| Sep 19, 2024 | 44.88 | 45.25 | 43.76 | 44.43 | 43.67 | 7,478,800 |
| Sep 18, 2024 | 43.37 | 43.86 | 43.17 | 43.42 | 42.67 | 3,846,000 |
| Sep 17, 2024 | 43.00 | 43.60 | 43.00 | 43.30 | 42.56 | 4,436,700 |
| Sep 16, 2024 | 42.48 | 42.97 | 42.27 | 42.91 | 42.17 | 3,699,800 |
| Sep 13, 2024 | 42.10 | 42.61 | 42.05 | 42.50 | 41.77 | 3,372,800 |
| Sep 12, 2024 | 41.81 | 41.89 | 41.19 | 41.86 | 41.14 | 2,418,200 |
| Sep 11, 2024 | 41.14 | 41.89 | 40.75 | 41.85 | 41.13 | 5,657,100 |
| Sep 10, 2024 | 40.94 | 41.30 | 40.74 | 41.16 | 40.45 | 3,626,200 |
| Sep 9, 2024 | 40.70 | 41.22 | 40.61 | 40.97 | 40.27 | 2,936,000 |
| Sep 6, 2024 | 41.68 | 42.15 | 40.34 | 40.64 | 39.94 | 4,653,200 |
| Sep 5, 2024 | 41.21 | 41.68 | 40.97 | 41.37 | 40.66 | 4,030,200 |
| Sep 4, 2024 | 40.85 | 41.32 | 40.69 | 41.24 | 40.53 | 3,493,800 |
| Sep 3, 2024 | 41.33 | 41.53 | 40.56 | 40.67 | 39.97 | 4,886,400 |
| Aug 30, 2024 | 0.28 Dividend | |||||
| Aug 30, 2024 | 41.89 | 41.92 | 41.09 | 41.85 | 41.13 | 5,231,400 |
| Aug 29, 2024 | 42.47 | 42.67 | 41.79 | 41.87 | 40.88 | 4,482,800 |
| Aug 28, 2024 | 42.55 | 42.60 | 42.02 | 42.32 | 41.32 | 3,727,100 |
| Aug 27, 2024 | 42.22 | 42.56 | 41.88 | 42.52 | 41.51 | 4,120,100 |
| Aug 26, 2024 | 42.14 | 42.37 | 41.93 | 42.22 | 41.22 | 2,607,200 |
| Aug 23, 2024 | 41.60 | 42.02 | 41.49 | 41.94 | 40.94 | 2,893,100 |
| Aug 22, 2024 | 41.89 | 42.08 | 41.21 | 41.27 | 40.29 | 3,736,200 |
| Aug 21, 2024 | 41.21 | 42.11 | 41.20 | 42.08 | 41.08 | 4,557,600 |
| Aug 20, 2024 | 40.59 | 40.79 | 40.35 | 40.73 | 39.76 | 3,182,200 |
| Aug 19, 2024 | 40.16 | 40.63 | 39.99 | 40.61 | 39.65 | 2,851,700 |
| Aug 16, 2024 | 40.20 | 40.29 | 39.75 | 40.20 | 39.25 | 4,741,800 |
| Aug 15, 2024 | 39.82 | 40.56 | 39.82 | 40.26 | 39.30 | 5,466,100 |
| Aug 14, 2024 | 39.68 | 39.83 | 39.27 | 39.59 | 38.65 | 4,456,700 |
| Aug 13, 2024 | 39.42 | 40.04 | 39.29 | 39.77 | 38.83 | 5,439,100 |
| Aug 12, 2024 | 38.49 | 39.36 | 38.49 | 39.31 | 38.38 | 4,119,700 |
| Aug 9, 2024 | 38.54 | 38.73 | 38.31 | 38.45 | 37.54 | 3,163,600 |
| Aug 8, 2024 | 38.10 | 38.65 | 38.01 | 38.61 | 37.69 | 4,128,100 |
| Aug 7, 2024 | 38.87 | 38.93 | 37.76 | 37.85 | 36.95 | 5,983,900 |
| Aug 6, 2024 | 38.14 | 38.70 | 37.89 | 38.33 | 37.42 | 7,389,000 |
| Aug 5, 2024 | 37.85 | 38.12 | 37.18 | 37.76 | 36.86 | 6,816,500 |
| Aug 2, 2024 | 39.46 | 39.59 | 38.53 | 38.94 | 38.02 | 6,589,400 |
| Aug 1, 2024 | 40.23 | 40.46 | 39.46 | 40.04 | 39.09 | 8,966,800 |
| Jul 31, 2024 | 40.71 | 40.88 | 39.90 | 40.01 | 39.06 | 13,528,800 |
| Jul 30, 2024 | 39.55 | 39.91 | 37.60 | 39.74 | 38.80 | 25,844,700 |
| Jul 29, 2024 | 43.00 | 43.02 | 42.39 | 42.68 | 41.67 | 11,589,700 |
| Jul 26, 2024 | 43.25 | 43.25 | 42.62 | 42.85 | 41.83 | 7,690,500 |
| Jul 25, 2024 | 43.89 | 43.91 | 42.71 | 42.81 | 41.79 | 8,275,700 |
| Jul 24, 2024 | 43.81 | 44.30 | 43.75 | 43.95 | 42.91 | 7,370,800 |
| Jul 23, 2024 | 44.30 | 44.64 | 44.01 | 44.06 | 43.01 | 6,462,600 |
| Jul 22, 2024 | 44.54 | 44.55 | 43.87 | 44.31 | 43.26 | 6,154,600 |
| Jul 19, 2024 | 45.08 | 45.08 | 44.19 | 44.31 | 43.26 | 6,016,900 |
| Jul 18, 2024 | 45.69 | 45.80 | 44.59 | 44.99 | 43.92 | 6,762,500 |
| Jul 17, 2024 | 45.60 | 46.05 | 45.60 | 45.84 | 44.75 | 7,444,800 |
| Jul 16, 2024 | 45.91 | 46.39 | 45.72 | 46.20 | 45.10 | 8,260,000 |
| Jul 15, 2024 | 45.81 | 46.27 | 45.42 | 45.76 | 44.67 | 11,538,200 |
| Jul 12, 2024 | 45.49 | 46.13 | 45.22 | 45.62 | 44.54 | 10,049,400 |
| Jul 11, 2024 | 45.74 | 45.87 | 44.77 | 45.05 | 43.98 | 10,003,000 |
| Jul 10, 2024 | 45.00 | 45.73 | 44.75 | 45.48 | 44.40 | 13,188,800 |
| Jul 9, 2024 | 43.55 | 45.05 | 43.55 | 44.67 | 43.61 | 22,531,900 |
| Jul 8, 2024 | 40.90 | 43.58 | 40.82 | 43.05 | 42.03 | 35,464,500 |
| Jul 5, 2024 | 38.49 | 38.52 | 38.12 | 38.44 | 37.53 | 3,286,400 |
| Jul 3, 2024 | 38.51 | 38.57 | 38.17 | 38.42 | 37.51 | 3,077,800 |
| Jul 2, 2024 | 38.67 | 38.90 | 38.15 | 38.39 | 37.48 | 6,272,000 |
| Jul 1, 2024 | 38.94 | 39.07 | 38.42 | 38.66 | 37.74 | 4,138,300 |
| Jun 28, 2024 | 38.80 | 39.06 | 38.67 | 38.85 | 37.93 | 8,378,000 |
| Jun 27, 2024 | 38.28 | 38.80 | 37.87 | 38.59 | 37.67 | 11,604,900 |
| Jun 26, 2024 | 39.45 | 39.53 | 37.99 | 38.28 | 37.37 | 15,867,700 |
| Jun 25, 2024 | 39.81 | 39.99 | 39.62 | 39.77 | 38.83 | 5,280,100 |
| Jun 24, 2024 | 39.89 | 40.38 | 39.59 | 39.90 | 38.95 | 9,404,200 |
| Jun 21, 2024 | 40.04 | 40.46 | 39.78 | 40.05 | 39.10 | 12,918,000 |
| Jun 20, 2024 | 40.24 | 40.45 | 39.61 | 39.85 | 38.90 | 11,562,800 |
| Jun 18, 2024 | 39.00 | 40.25 | 38.69 | 40.21 | 39.26 | 15,808,400 |
| Jun 17, 2024 | 38.40 | 39.15 | 37.91 | 38.75 | 37.83 | 13,486,800 |
| Jun 14, 2024 | 37.85 | 37.97 | 37.05 | 37.25 | 36.37 | 5,694,600 |
Related Tickers
APH Amphenol Corporation
92.49
-2.23%
TEL TE Connectivity plc
162.62
-2.04%
FLEX Flex Ltd.
43.13
-1.01%
JBL Jabil Inc.
175.84
-1.81%
FN Fabrinet
245.09
-4.62%
CLS Celestica Inc.
125.33
-4.13%
OLED Universal Display Corporation
153.52
-3.53%
TTMI TTM Technologies, Inc.
35.38
-2.86%
MEI Methode Electronics, Inc.
8.81
-2.11%
OUST Ouster, Inc.
18.07
-7.24%