Mercado abrirá em 45 mins

Corning Incorporated (GLW)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
31,35-0,17 (-0,54%)
No fechamento: 04:00PM EDT
31,83 +0,48 (+1,53%)
Pré-Abertura: 08:00AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202431,4231,6831,2031,3531,353.770.100
24 de abr. de 202431,5431,7131,3231,5231,523.203.500
23 de abr. de 202431,5731,8631,4831,5331,533.186.500
22 de abr. de 202431,5031,7731,2831,5531,553.521.800
19 de abr. de 202430,9131,3930,9131,2731,274.636.500
18 de abr. de 202431,0531,1330,7230,9130,914.653.700
17 de abr. de 202431,0131,4430,9530,9830,985.182.800
16 de abr. de 202431,3931,4430,9030,9230,925.754.400
15 de abr. de 202431,8332,0431,2631,2931,293.385.000
12 de abr. de 202431,9232,0531,3831,4931,493.352.500
11 de abr. de 202432,4232,5332,0332,2732,275.991.300
10 de abr. de 202432,0732,1831,7431,9531,954.155.300
09 de abr. de 202432,2932,5732,1032,5532,554.345.000
08 de abr. de 202432,7932,7932,1932,1932,194.923.700
05 de abr. de 202432,3332,6532,2832,5432,544.540.700
04 de abr. de 202432,9732,9932,2732,3732,374.417.500
03 de abr. de 202432,5032,7432,4132,5732,572.985.700
02 de abr. de 202432,5432,7032,4432,5132,515.086.200
01 de abr. de 202432,9433,0132,6432,6732,672.304.500
28 de mar. de 202433,1033,3232,8832,9632,963.939.100
27 de mar. de 202432,5033,0432,3833,0233,024.027.000
26 de mar. de 202432,5832,6932,2932,3132,315.452.600
25 de mar. de 202432,5432,7132,4532,4732,472.587.700
22 de mar. de 202432,9833,0232,5432,5732,574.104.400
21 de mar. de 202432,8633,3432,8233,1333,135.398.100
20 de mar. de 202432,5832,7932,4132,6732,675.431.600
19 de mar. de 202432,1732,5532,0732,5532,554.040.500
18 de mar. de 202432,6432,6832,2732,3332,336.913.400
15 de mar. de 202432,4032,6032,3732,5132,518.405.200
14 de mar. de 202432,6632,7432,2232,5332,533.889.600
13 de mar. de 202433,0033,0432,6032,7332,733.826.800
12 de mar. de 202432,9032,9932,7032,8932,893.366.000
11 de mar. de 202432,8032,9432,4632,9032,903.051.300
08 de mar. de 202432,7332,8932,5132,7132,713.836.100
07 de mar. de 202432,8632,9032,2632,6032,606.428.200
06 de mar. de 202432,7233,1632,6632,8132,813.831.100
05 de mar. de 202433,2033,2832,2832,5032,506.456.700
04 de mar. de 202432,3633,5632,2833,3833,385.846.000
01 de mar. de 202432,2932,6232,0832,4532,454.710.900
29 de fev. de 202432,2632,4032,1332,2432,246.684.800
28 de fev. de 202432,0332,2231,8132,0932,093.000.400
28 de fev. de 20240.28 Dividendo
27 de fev. de 202432,6632,7632,3432,4332,152.533.800
26 de fev. de 202432,6132,7732,5132,5132,234.089.800
23 de fev. de 202432,7732,7732,4632,6932,412.885.300
22 de fev. de 202432,3032,7232,0932,6932,414.716.700
21 de fev. de 202432,2032,4632,0532,2531,973.922.400
20 de fev. de 202431,6432,3031,6332,2932,015.561.900
16 de fev. de 202431,9332,2131,7331,9131,633.373.900
15 de fev. de 202431,8132,2231,8132,0331,753.589.000
14 de fev. de 202431,5931,8131,4131,7531,483.888.800
13 de fev. de 202431,6731,8330,9731,2831,015.065.200
12 de fev. de 202432,0332,3831,9132,1831,903.206.300
09 de fev. de 202431,6532,0531,5832,0431,762.844.500
08 de fev. de 202431,7131,8131,5331,7331,463.542.500
07 de fev. de 202432,0632,1231,5631,7931,523.955.800
06 de fev. de 202432,1132,2031,9532,0431,763.984.500
05 de fev. de 202431,9932,1531,7232,0131,739.026.400
02 de fev. de 202431,9532,4231,8532,2531,974.246.800
01 de fev. de 202432,3532,4431,7732,0931,815.168.400
31 de jan. de 202433,3233,3932,3632,4932,2110.103.800
30 de jan. de 202432,8033,8732,5933,3033,0111.379.800
29 de jan. de 202430,8031,1830,7731,1530,887.017.200
26 de jan. de 202430,9331,0930,7930,8630,594.596.600
25 de jan. de 202430,6031,0730,5130,8230,554.926.900
24 de jan. de 202430,5230,6830,3130,3730,115.495.700
23 de jan. de 202430,6130,8330,3030,3030,046.164.200
22 de jan. de 202430,5030,7730,4930,6230,365.276.200
19 de jan. de 202430,2130,5629,8230,4430,185.534.500
18 de jan. de 202430,1330,3329,9330,1629,904.969.200
17 de jan. de 202429,9530,0829,7129,8529,592.826.000
16 de jan. de 202430,3330,4029,9730,2229,965.246.400
12 de jan. de 202430,9131,0130,5830,6030,344.333.700
11 de jan. de 202430,6030,7830,3830,7430,473.779.700
10 de jan. de 202430,5030,8330,3330,6930,432.841.500
09 de jan. de 202431,0231,1430,5130,5930,334.271.600
08 de jan. de 202430,6331,4130,5731,3231,056.979.700
05 de jan. de 202430,1930,6230,1030,5730,315.701.300
04 de jan. de 202430,0830,3829,8530,2830,024.008.600
03 de jan. de 202430,1830,3529,9830,1329,874.439.600
02 de jan. de 202430,1930,7330,0830,4930,234.923.400
29 de dez. de 202330,4930,6430,3030,4530,192.855.800
28 de dez. de 202330,6130,6830,5130,6330,373.575.000
27 de dez. de 202330,4730,5830,3730,5630,302.896.300
26 de dez. de 202330,1530,5530,1530,4530,192.201.700
22 de dez. de 202330,3130,5030,1430,2329,972.973.100
21 de dez. de 202329,9730,1929,8230,1829,923.703.500
20 de dez. de 202330,2930,4229,7429,7529,493.642.900
19 de dez. de 202330,2530,4130,1630,3830,124.435.800
18 de dez. de 202330,3330,5330,0930,1029,847.148.400
15 de dez. de 202330,4830,6830,2830,4630,207.860.400
14 de dez. de 202329,8530,8029,8530,5730,315.375.100
13 de dez. de 202329,4729,7629,1429,6829,425.506.400
12 de dez. de 202329,5229,5629,3429,4129,164.178.400
11 de dez. de 202329,2029,5329,1729,5029,255.919.700
08 de dez. de 202329,0829,3829,0129,1128,863.790.800
07 de dez. de 202328,9129,2028,7629,0128,764.718.500
06 de dez. de 202328,7229,0128,6328,7928,544.608.600
05 de dez. de 202328,7228,7828,3028,4628,214.754.700
04 de dez. de 202328,8828,9928,5328,8628,613.449.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...