Frankfurt - Delayed Quote EUR

Corning Incorporated (GLW.F)

36.44

-0.17

(-0.46%)

At close: April 15 at 8:05:43 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	36.44	36.44	36.44	36.44	36.44	150
Apr 14, 2025	36.61	36.61	36.61	36.61	36.61	150
Apr 11, 2025	37.40	37.40	35.98	35.98	35.98	110
Apr 10, 2025	39.58	39.58	38.11	38.11	38.11	240
Apr 9, 2025	34.38	36.99	34.38	36.99	36.99	555
Apr 8, 2025	36.58	36.58	36.58	36.58	36.58	-
Apr 7, 2025	33.11	37.08	33.11	37.08	37.08	50
Apr 4, 2025	37.96	38.12	35.63	35.63	35.63	615
Apr 3, 2025	40.28	40.44	38.38	38.38	38.38	583
Apr 2, 2025	41.92	41.92	41.92	41.92	41.92	-
Apr 1, 2025	42.03	42.03	42.03	42.03	42.03	-
Mar 31, 2025	41.92	41.92	41.77	41.77	41.77	500
Mar 28, 2025	42.99	42.99	42.99	42.99	42.99	-
Mar 27, 2025	43.71	43.71	43.71	43.71	43.71	-
Mar 26, 2025	45.29	45.29	45.29	45.29	45.29	-
Mar 25, 2025	46.06	46.15	46.06	46.15	46.15	100
Mar 24, 2025	45.12	46.03	45.12	46.03	46.03	60
Mar 21, 2025	44.83	44.83	44.83	44.83	44.83	-
Mar 20, 2025	44.87	44.87	44.87	44.87	44.87	-
Mar 19, 2025	43.22	43.22	43.22	43.22	43.22	-
Mar 18, 2025	42.63	43.50	42.63	43.50	43.50	1,153
Mar 17, 2025	42.60	42.99	42.58	42.58	42.58	125
Mar 14, 2025	42.25	42.30	42.25	42.28	42.28	140
Mar 13, 2025	41.39	41.39	41.39	41.39	41.39	-
Mar 12, 2025	41.19	41.81	41.19	41.81	41.81	220
Mar 11, 2025	40.91	41.23	40.91	41.12	41.12	320
Mar 10, 2025	42.01	42.01	41.78	41.78	41.78	140
Mar 7, 2025	42.03	42.03	41.94	41.94	41.94	4
Mar 6, 2025	43.49	43.49	42.54	42.54	42.54	295
Mar 5, 2025	43.88	43.88	43.37	43.44	43.44	395
Mar 4, 2025	45.98	45.98	44.93	44.93	44.93	116
Mar 3, 2025	48.51	48.51	47.31	47.31	47.31	100
Feb 28, 2025	0.25 Dividend
Feb 28, 2025	46.74	46.74	46.74	46.74	46.74	-
Feb 27, 2025	47.78	47.78	47.76	47.76	47.48	30
Feb 26, 2025	47.37	48.03	47.37	48.03	47.75	250
Feb 25, 2025	48.34	48.34	47.00	47.01	46.73	30
Feb 24, 2025	48.67	48.68	48.52	48.68	48.39	400
Feb 21, 2025	49.22	49.70	49.22	49.70	49.41	10
Feb 20, 2025	50.13	50.60	49.29	49.29	49.00	620
Feb 19, 2025	50.46	50.57	50.46	50.57	50.27	25
Feb 18, 2025	50.43	50.75	50.40	50.40	50.10	385
Feb 17, 2025	50.03	50.42	50.03	50.42	50.12	200
Feb 14, 2025	49.69	49.69	49.69	49.69	49.40	-
Feb 13, 2025	49.78	49.78	49.78	49.78	49.48	-
Feb 12, 2025	50.42	50.42	50.05	50.05	49.76	200
Feb 11, 2025	51.12	51.12	50.34	50.34	50.04	60
Feb 10, 2025	51.91	51.91	51.34	51.34	51.04	374
Feb 7, 2025	51.77	51.77	50.95	50.95	50.65	303
Feb 6, 2025	51.28	51.28	51.28	51.28	50.98	-
Feb 5, 2025	49.60	49.60	49.60	49.60	49.31	-
Feb 4, 2025	49.71	49.72	49.53	49.53	49.23	50
Feb 3, 2025	49.35	49.87	49.35	49.87	49.58	200
Jan 31, 2025	48.08	50.47	48.08	50.47	50.17	30
Jan 30, 2025	48.74	48.74	47.61	47.61	47.33	200
Jan 29, 2025	50.19	52.20	47.81	48.54	48.26	1,171
Jan 28, 2025	47.47	47.47	47.47	47.47	47.20	-
Jan 27, 2025	51.06	51.06	46.99	46.99	46.72	260
Jan 24, 2025	51.38	51.84	51.38	51.84	51.54	50
Jan 23, 2025	52.03	52.29	51.59	52.29	51.98	554
Jan 22, 2025	49.58	49.65	49.58	49.65	49.35	100
Jan 21, 2025	47.94	49.81	47.94	49.81	49.51	3
Jan 20, 2025	48.19	48.19	48.19	48.19	47.90	-
Jan 17, 2025	47.85	47.85	47.85	47.85	47.56	-
Jan 16, 2025	47.35	47.84	47.35	47.84	47.56	81
Jan 15, 2025	45.94	47.25	45.94	47.25	46.97	81
Jan 14, 2025	45.35	46.08	45.35	46.08	45.81	34
Jan 13, 2025	46.14	46.14	45.63	45.63	45.36	50
Jan 10, 2025	46.08	46.08	46.08	46.08	45.81	-
Jan 9, 2025	46.06	46.06	46.04	46.04	45.78	43
Jan 8, 2025	46.13	46.36	46.13	46.36	46.09	40
Jan 7, 2025	46.19	46.19	46.19	46.19	45.92	-
Jan 6, 2025	46.03	46.03	46.00	46.00	45.73	80
Jan 3, 2025	45.34	45.34	45.34	45.34	45.07	-
Jan 2, 2025	45.93	45.93	45.93	45.93	45.66	-
Dec 30, 2024	45.55	45.55	45.55	45.55	45.28	-
Dec 27, 2024	45.83	46.14	45.83	46.14	45.87	21
Dec 23, 2024	45.34	45.35	45.27	45.27	45.00	103
Dec 20, 2024	45.11	45.11	44.65	45.11	44.85	510
Dec 19, 2024	44.89	44.89	44.89	44.89	44.63	20
Dec 18, 2024	45.33	45.45	45.33	45.45	45.18	150
Dec 17, 2024	45.63	45.63	45.63	45.63	45.37	-
Dec 16, 2024	45.62	46.15	45.62	46.15	45.87	75
Dec 13, 2024	46.38	46.38	46.21	46.21	45.93	100
Dec 12, 2024	45.17	45.17	45.17	45.17	44.91	-
Dec 11, 2024	45.90	45.90	45.90	45.90	45.64	-
Dec 10, 2024	45.75	46.22	45.67	46.15	45.87	1,110
Dec 9, 2024	46.80	46.80	46.80	46.80	46.53	-
Dec 6, 2024	46.88	46.88	46.88	46.88	46.61	-
Dec 5, 2024	46.49	46.49	46.49	46.49	46.22	-
Dec 4, 2024	46.63	46.70	46.63	46.70	46.43	400
Dec 3, 2024	46.78	46.78	46.78	46.78	46.51	-
Dec 2, 2024	45.99	45.99	45.99	45.99	45.72	-
Nov 29, 2024	45.51	45.51	45.51	45.51	45.25	-
Nov 28, 2024	45.60	45.60	45.60	45.60	45.33	-
Nov 27, 2024	45.61	45.61	45.55	45.55	45.28	200
Nov 26, 2024	45.92	45.92	45.76	45.76	45.50	100
Nov 25, 2024	46.65	46.69	46.15	46.15	45.87	270
Nov 22, 2024	45.53	46.60	45.42	46.60	46.33	118
Nov 21, 2024	44.68	45.06	44.68	45.06	44.80	10
Nov 20, 2024	44.60	44.60	44.60	44.60	44.34	-
Nov 19, 2024	43.78	44.04	43.78	43.90	43.64	450
Nov 18, 2024	44.45	44.45	44.45	44.45	44.19	150
Nov 15, 2024	0.25 Dividend
Nov 15, 2024	43.90	43.90	43.90	43.90	43.64	32
Nov 14, 2024	44.55	44.88	44.55	44.73	44.19	290
Nov 13, 2024	45.24	45.44	44.65	44.65	44.11	412
Nov 12, 2024	45.78	45.78	45.78	45.78	45.22	-
Nov 11, 2024	45.47	46.04	45.47	46.04	45.49	22
Nov 8, 2024	44.60	44.60	44.60	44.60	44.06	-
Nov 7, 2024	44.74	45.05	44.60	44.60	44.06	1,537
Nov 6, 2024	44.94	45.49	44.94	44.99	44.45	869
Nov 5, 2024	43.07	43.07	42.98	42.98	42.46	500
Nov 4, 2024	44.38	44.38	43.72	43.72	43.19	140
Nov 1, 2024	43.62	43.62	43.62	43.62	43.09	-
Oct 31, 2024	43.83	43.83	43.83	43.83	43.31	-
Oct 30, 2024	45.49	45.49	45.49	45.49	44.95	-
Oct 29, 2024	43.79	47.20	43.79	46.60	46.04	7,975
Oct 28, 2024	42.85	42.85	42.85	42.85	42.33	50
Oct 25, 2024	43.08	43.08	43.08	43.08	42.55	-
Oct 24, 2024	43.38	43.83	43.38	43.83	43.31	28
Oct 23, 2024	43.58	43.58	43.58	43.58	43.05	-
Oct 22, 2024	43.22	43.22	43.22	43.22	42.70	-
Oct 21, 2024	42.74	43.44	42.74	43.24	42.71	1,430
Oct 18, 2024	42.75	42.75	42.75	42.75	42.23	25
Oct 17, 2024	42.19	42.19	42.19	42.19	41.68	-
Oct 16, 2024	41.90	41.90	41.90	41.90	41.40	-
Oct 15, 2024	42.51	43.00	42.51	42.51	41.99	208
Oct 14, 2024	42.35	42.79	42.35	42.79	42.28	3
Oct 11, 2024	41.92	42.51	41.92	42.51	41.99	188
Oct 10, 2024	42.78	42.82	42.76	42.76	42.25	905
Oct 9, 2024	40.35	42.78	40.35	42.78	42.26	225
Oct 8, 2024	40.03	40.03	40.03	40.03	39.55	-
Oct 7, 2024	40.71	40.71	40.71	40.71	40.22	-
Oct 4, 2024	40.35	40.35	40.35	40.35	39.87	-
Oct 3, 2024	40.43	40.43	40.31	40.31	39.83	13
Oct 2, 2024	40.01	40.02	40.01	40.02	39.54	200
Oct 1, 2024	40.19	40.19	40.19	40.19	39.70	-
Sep 30, 2024	39.96	40.23	39.96	40.23	39.74	1,300
Sep 27, 2024	40.41	40.41	39.99	39.99	39.51	50
Sep 26, 2024	40.13	40.38	40.13	40.38	39.89	128
Sep 25, 2024	40.22	40.22	40.22	40.22	39.73	-
Sep 24, 2024	40.08	40.08	40.08	40.08	39.60	100
Sep 23, 2024	39.85	39.99	39.85	39.99	39.51	125
Sep 20, 2024	39.57	39.57	39.57	39.57	39.09	-
Sep 19, 2024	39.32	39.32	39.32	39.32	38.84	-
Sep 18, 2024	38.79	38.79	38.79	38.79	38.32	-
Sep 17, 2024	38.44	38.44	38.44	38.44	37.98	-
Sep 16, 2024	38.10	38.10	38.10	38.10	37.64	135
Sep 13, 2024	37.61	37.85	37.61	37.85	37.39	137
Sep 12, 2024	37.97	37.97	37.76	37.76	37.30	143
Sep 11, 2024	36.86	36.86	36.86	36.86	36.41	-
Sep 10, 2024	36.81	36.81	36.81	36.81	36.37	-
Sep 9, 2024	36.75	36.97	36.75	36.85	36.40	204
Sep 6, 2024	36.90	37.12	36.90	37.12	36.67	37
Sep 5, 2024	37.04	37.28	37.04	37.28	36.83	130
Sep 4, 2024	36.40	36.40	36.40	36.40	35.96	-
Sep 3, 2024	37.47	37.47	36.93	36.93	36.48	20
Sep 2, 2024	37.63	37.64	37.63	37.64	37.19	-
Aug 30, 2024	0.25 Dividend
Aug 30, 2024	37.56	37.56	37.56	37.56	37.11	-
Aug 29, 2024	37.62	38.42	37.62	38.42	37.67	1,000
Aug 28, 2024	37.97	37.97	37.97	37.97	37.24	-
Aug 27, 2024	37.71	37.71	37.71	37.71	36.98	-
Aug 26, 2024	37.38	37.38	37.38	37.38	36.66	-
Aug 23, 2024	37.15	37.15	37.15	37.15	36.43	-
Aug 22, 2024	37.59	37.59	37.59	37.59	36.87	-
Aug 21, 2024	36.51	36.51	36.51	36.51	35.81	-
Aug 20, 2024	36.58	36.58	36.58	36.58	35.87	-
Aug 19, 2024	36.19	36.19	36.19	36.19	35.49	-
Aug 16, 2024	36.65	36.90	36.65	36.90	36.18	135
Aug 15, 2024	35.97	36.49	35.97	36.49	35.79	1,251
Aug 14, 2024	36.06	36.29	36.06	36.29	35.59	50
Aug 13, 2024	36.01	36.01	36.01	36.01	35.31	-
Aug 12, 2024	35.22	35.22	35.22	35.22	34.54	-
Aug 9, 2024	35.22	35.22	35.22	35.22	34.54	-
Aug 8, 2024	34.17	35.24	34.17	35.24	34.56	24
Aug 7, 2024	35.21	35.21	35.21	35.21	34.53	-
Aug 6, 2024	35.01	35.10	35.01	35.05	34.37	497
Aug 5, 2024	31.00	34.60	31.00	34.60	33.93	494
Aug 2, 2024	36.14	36.14	35.78	35.78	35.09	100
Aug 1, 2024	36.95	37.48	36.95	37.48	36.76	100
Jul 31, 2024	36.87	37.42	36.87	36.99	36.27	270
Jul 30, 2024	39.40	39.40	35.10	36.10	35.40	2,743
Jul 29, 2024	39.58	39.58	39.58	39.58	38.82	-
Jul 26, 2024	39.47	39.97	39.47	39.87	39.10	600
Jul 25, 2024	40.40	40.40	40.25	40.25	39.47	1,000
Jul 24, 2024	40.21	40.21	40.21	40.21	39.43	-
Jul 23, 2024	40.38	40.71	40.38	40.71	39.92	403
Jul 22, 2024	40.99	40.99	40.60	40.81	40.03	816
Jul 19, 2024	41.31	41.41	41.13	41.13	40.34	2,135
Jul 18, 2024	42.00	42.00	41.86	41.92	41.11	4,180
Jul 17, 2024	42.03	42.03	42.03	42.03	41.22	-
Jul 16, 2024	42.03	42.47	42.00	42.47	41.65	418
Jul 15, 2024	41.97	42.40	41.86	42.07	41.26	138
Jul 12, 2024	41.26	41.26	41.26	41.26	40.46	-
Jul 11, 2024	41.85	41.85	41.40	41.40	40.60	2,235
Jul 10, 2024	41.69	42.15	41.49	42.15	41.34	2,823
Jul 9, 2024	40.30	41.06	40.21	41.06	40.27	1,643
Jul 8, 2024	35.33	40.08	35.33	39.78	39.01	1,881
Jul 5, 2024	35.41	35.41	35.41	35.41	34.73	-
Jul 4, 2024	35.49	35.49	35.37	35.37	34.68	50
Jul 3, 2024	35.62	35.62	35.62	35.62	34.93	-
Jul 2, 2024	35.83	35.83	35.83	35.83	35.14	-
Jul 1, 2024	36.02	36.37	36.02	36.37	35.66	2,750
Jun 28, 2024	36.38	36.38	36.38	36.38	35.68	-
Jun 27, 2024	35.59	35.59	35.59	35.59	34.90	-
Jun 26, 2024	37.08	37.08	37.08	37.08	36.36	-
Jun 25, 2024	37.06	37.49	37.06	37.19	36.48	180
Jun 24, 2024	37.67	37.67	37.67	37.67	36.95	288
Jun 21, 2024	37.39	37.39	37.12	37.12	36.40	216
Jun 20, 2024	37.78	38.22	37.17	37.17	36.46	272
Jun 19, 2024	37.40	37.43	37.38	37.43	36.71	950
Jun 18, 2024	36.06	36.90	36.06	36.90	36.19	835
Jun 17, 2024	34.74	34.74	34.71	34.71	34.04	50
Jun 14, 2024	35.41	35.41	35.41	35.41	34.73	-
Jun 13, 2024	35.00	35.22	35.00	35.22	34.55	100
Jun 12, 2024	34.71	34.71	34.71	34.71	34.04	-
Jun 11, 2024	34.10	34.71	34.10	34.67	34.00	45
Jun 10, 2024	34.47	34.47	34.13	34.13	33.47	2,945
Jun 7, 2024	34.24	34.24	34.24	34.24	33.58	-
Jun 6, 2024	34.34	34.40	34.34	34.40	33.73	50
Jun 5, 2024	33.99	34.30	33.99	34.30	33.64	100
Jun 4, 2024	34.13	34.13	34.06	34.06	33.40	200
Jun 3, 2024	34.35	34.50	34.35	34.50	33.83	160
May 31, 2024	0.25 Dividend
May 31, 2024	33.76	34.04	33.76	34.03	33.37	1,245
May 30, 2024	32.59	34.12	32.59	34.12	33.18	100
May 29, 2024	32.85	32.88	32.85	32.88	31.98	15
May 28, 2024	33.28	33.65	33.28	33.65	32.74	200
May 27, 2024	33.29	33.56	33.29	33.56	32.64	40
May 24, 2024	33.31	33.31	33.31	33.31	32.40	-
May 23, 2024	33.84	33.84	33.84	33.84	32.91	-
May 22, 2024	33.52	33.76	33.52	33.76	32.84	200
May 21, 2024	32.60	32.60	32.60	32.60	31.71	-
May 20, 2024	32.42	32.42	32.42	32.42	31.53	-
May 17, 2024	32.34	32.34	32.34	32.34	31.46	-
May 16, 2024	32.15	32.15	32.15	32.15	31.28	-
May 15, 2024	32.17	32.21	32.12	32.21	31.32	1,090
May 14, 2024	31.65	32.30	31.65	32.30	31.42	60
May 13, 2024	31.66	31.66	31.66	31.66	30.79	-
May 10, 2024	31.66	31.68	31.66	31.67	30.81	420
May 9, 2024	31.40	31.40	31.40	31.40	30.54	-
May 8, 2024	31.01	31.01	31.01	31.01	30.16	-
May 7, 2024	30.92	30.92	30.92	30.92	30.07	-
May 6, 2024	31.22	31.22	31.22	31.22	30.36	-
May 3, 2024	31.25	31.35	31.25	31.35	30.50	235
May 2, 2024	31.14	31.30	31.14	31.30	30.44	40
Apr 30, 2024	29.58	29.58	29.57	29.57	28.76	25
Apr 29, 2024	29.18	29.18	29.18	29.18	28.39	39
Apr 26, 2024	29.31	29.31	29.31	29.31	28.50	-
Apr 25, 2024	29.08	29.08	29.08	29.08	28.28	-
Apr 24, 2024	29.45	29.45	29.45	29.45	28.65	-
Apr 23, 2024	29.48	29.48	29.48	29.48	28.67	-
Apr 22, 2024	29.34	29.34	29.34	29.34	28.54	-
Apr 19, 2024	28.68	28.81	28.68	28.81	28.02	10
Apr 18, 2024	28.98	28.98	28.98	28.98	28.19	-
Apr 17, 2024	29.00	29.00	29.00	29.00	28.21	-
Apr 16, 2024	29.33	29.33	29.33	29.33	28.53	-
Apr 15, 2024	29.56	29.56	29.56	29.56	28.75	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Corning Incorporated (GLW.F)