Mercado fechado

Corning Incorporated (GLW)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
37,25-0,83 (-2,18%)
No fechamento: 04:00PM EDT
37,30 +0,05 (+0,13%)
Pós-fechamento: 07:59PM EDT
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202437,8537,9737,0537,2537,255.692.400
13 de jun. de 202437,4438,1737,1238,0838,089.043.100
12 de jun. de 202437,7538,3137,5138,0238,028.419.900
11 de jun. de 202436,6637,5736,6137,3537,358.789.300
10 de jun. de 202436,6736,9036,5836,8636,863.035.700
07 de jun. de 202437,2137,2936,8236,9336,934.180.500
06 de jun. de 202437,4337,4937,2637,4037,403.897.300
05 de jun. de 202437,2037,5236,9637,4937,493.433.700
04 de jun. de 202437,0437,2436,9137,0137,013.420.800
03 de jun. de 202437,2637,5137,0437,3637,365.593.000
31 de mai. de 202436,6637,2736,6337,2637,267.377.700
31 de mai. de 20240.28 Dividendo
30 de mai. de 202436,6737,2836,2136,9636,6811.639.200
29 de mai. de 202435,4735,8035,4035,5535,283.488.900
28 de mai. de 202436,1836,2335,7435,8535,584.085.300
24 de mai. de 202436,3636,5336,2436,2836,012.763.200
23 de mai. de 202436,5336,5936,0836,1235,853.088.100
22 de mai. de 202436,4736,7436,3336,5836,305.040.300
21 de mai. de 202435,4036,8035,4036,4836,2010.930.300
20 de mai. de 202435,3735,6035,3035,5235,257.332.400
17 de mai. de 202435,3535,3935,1235,3535,083.780.800
16 de mai. de 202435,0735,3235,0135,2234,954.606.300
15 de mai. de 202435,0535,1434,8735,1134,844.046.200
14 de mai. de 202434,3635,0334,3334,9534,696.731.700
13 de mai. de 202434,1734,4434,1534,2834,022.428.000
10 de mai. de 202434,3534,3834,0834,1733,912.891.700
09 de mai. de 202434,0034,2233,9434,2033,942.816.000
08 de mai. de 202433,3033,9533,3033,9333,673.956.600
07 de mai. de 202433,5733,6633,3733,4233,173.997.500
06 de mai. de 202433,7033,8532,9233,4433,196.961.600
03 de mai. de 202433,7633,8733,5133,7233,464.490.400
02 de mai. de 202433,7633,8033,0833,5733,325.213.900
01 de mai. de 202433,4234,0632,8433,4833,239.865.300
30 de abr. de 202433,1234,4733,0633,3833,1312.895.800
29 de abr. de 202431,3731,8031,3731,7831,545.595.600
26 de abr. de 202431,3231,7431,2831,3331,093.689.900
25 de abr. de 202431,4231,6831,2031,3531,113.770.100
24 de abr. de 202431,5431,7131,3231,5231,283.203.500
23 de abr. de 202431,5731,8631,4831,5331,293.186.500
22 de abr. de 202431,5031,7731,2831,5531,313.521.800
19 de abr. de 202430,9131,3930,9131,2731,034.636.500
18 de abr. de 202431,0531,1330,7230,9130,684.653.700
17 de abr. de 202431,0131,4430,9530,9830,755.182.800
16 de abr. de 202431,3931,4430,9030,9230,695.754.400
15 de abr. de 202431,8332,0431,2631,2931,053.385.000
12 de abr. de 202431,9232,0531,3831,4931,253.352.500
11 de abr. de 202432,4232,5332,0332,2732,035.991.300
10 de abr. de 202432,0732,1831,7431,9531,714.155.300
09 de abr. de 202432,2932,5732,1032,5532,304.345.000
08 de abr. de 202432,7932,7932,1932,1931,954.923.700
05 de abr. de 202432,3332,6532,2832,5432,294.540.700
04 de abr. de 202432,9732,9932,2732,3732,124.417.500
03 de abr. de 202432,5032,7432,4132,5732,322.985.700
02 de abr. de 202432,5432,7032,4432,5132,265.086.200
01 de abr. de 202432,9433,0132,6432,6732,422.304.500
28 de mar. de 202433,1033,3232,8832,9632,713.939.100
27 de mar. de 202432,5033,0432,3833,0232,774.027.000
26 de mar. de 202432,5832,6932,2932,3132,075.452.600
25 de mar. de 202432,5432,7132,4532,4732,222.587.700
22 de mar. de 202432,9833,0232,5432,5732,324.104.400
21 de mar. de 202432,8633,3432,8233,1332,885.398.100
20 de mar. de 202432,5832,7932,4132,6732,425.431.600
19 de mar. de 202432,1732,5532,0732,5532,304.040.500
18 de mar. de 202432,6432,6832,2732,3332,096.913.400
15 de mar. de 202432,4032,6032,3732,5132,268.405.200
14 de mar. de 202432,6632,7432,2232,5332,283.889.600
13 de mar. de 202433,0033,0432,6032,7332,483.826.800
12 de mar. de 202432,9032,9932,7032,8932,643.366.000
11 de mar. de 202432,8032,9432,4632,9032,653.051.300
08 de mar. de 202432,7332,8932,5132,7132,463.836.100
07 de mar. de 202432,8632,9032,2632,6032,356.428.200
06 de mar. de 202432,7233,1632,6632,8132,563.831.100
05 de mar. de 202433,2033,2832,2832,5032,256.456.700
04 de mar. de 202432,3633,5632,2833,3833,135.846.000
01 de mar. de 202432,2932,6232,0832,4532,204.710.900
29 de fev. de 202432,2632,4032,1332,2432,006.684.800
28 de fev. de 202432,0332,2231,8132,0931,853.000.400
28 de fev. de 20240.28 Dividendo
27 de fev. de 202432,6632,7632,3432,4331,912.533.800
26 de fev. de 202432,6132,7732,5132,5131,994.089.800
23 de fev. de 202432,7732,7732,4632,6932,162.885.300
22 de fev. de 202432,3032,7232,0932,6932,164.716.700
21 de fev. de 202432,2032,4632,0532,2531,733.922.400
20 de fev. de 202431,6432,3031,6332,2931,775.561.900
16 de fev. de 202431,9332,2131,7331,9131,393.373.900
15 de fev. de 202431,8132,2231,8132,0331,513.589.000
14 de fev. de 202431,5931,8131,4131,7531,243.888.800
13 de fev. de 202431,6731,8330,9731,2830,785.065.200
12 de fev. de 202432,0332,3831,9132,1831,663.206.300
09 de fev. de 202431,6532,0531,5832,0431,522.844.500
08 de fev. de 202431,7131,8131,5331,7331,223.542.500
07 de fev. de 202432,0632,1231,5631,7931,283.955.800
06 de fev. de 202432,1132,2031,9532,0431,523.984.500
05 de fev. de 202431,9932,1531,7232,0131,499.026.400
02 de fev. de 202431,9532,4231,8532,2531,734.246.800
01 de fev. de 202432,3532,4431,7732,0931,575.168.400
31 de jan. de 202433,3233,3932,3632,4931,9710.103.800
30 de jan. de 202432,8033,8732,5933,3032,7611.379.800
29 de jan. de 202430,8031,1830,7731,1530,657.017.200
26 de jan. de 202430,9331,0930,7930,8630,364.596.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...