UK markets close in 2 hours 40 minutes

Corning Incorporated (0R2X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.58-0.11 (-0.35%)
As of 06:00AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202431.5831.5831.5831.5831.5848
24 Apr 202431.5431.6031.3431.4831.4898
23 Apr 202431.5731.8331.5531.6931.69399
22 Apr 202431.3931.6431.3931.6431.64368
19 Apr 202430.9131.3430.9131.3031.301,763
18 Apr 202430.9831.0730.8130.8230.8245,111
17 Apr 202431.1131.3731.0131.3231.321,026
16 Apr 202431.2031.4530.9531.1331.131,701
15 Apr 202432.0332.0331.6631.7331.731,182
12 Apr 202431.9431.9431.5031.5231.522,366
11 Apr 202432.4232.4232.0532.4132.411,289
10 Apr 202432.0732.1731.7431.9131.91827
09 Apr 202432.2932.4732.1432.4732.474,652
08 Apr 202433.1833.1832.4732.5032.50331
05 Apr 202432.3332.5632.2732.4432.441,588
04 Apr 202432.8632.9932.7832.8532.855,576
03 Apr 202432.5032.7332.5032.6332.63646
02 Apr 202432.5332.6832.5332.6232.621,535
28 Mar 202433.1733.1832.9032.9532.951,508
27 Mar 202432.5032.7432.5032.7032.704,140
26 Mar 202432.5832.6432.3332.3532.354,995
25 Mar 202432.5932.6732.4732.4732.473,293
22 Mar 202432.8433.1132.5832.6532.656,135
21 Mar 202432.9333.2732.8533.1933.191,253
20 Mar 202432.5332.6932.4432.6932.69961
19 Mar 202432.1532.5232.1232.4532.451,064
18 Mar 202432.7832.7832.3532.3532.355,897
15 Mar 202432.3732.5632.3732.5032.50893
14 Mar 202432.7032.7032.3532.3632.365,520
13 Mar 202433.0033.0032.8132.8132.81156
12 Mar 202433.1033.1032.7432.8532.85455
11 Mar 202432.5632.9232.4932.8832.889,628
08 Mar 202432.7332.8832.6232.6432.64864
07 Mar 202432.8632.8632.2932.4232.42877
06 Mar 202432.7433.1632.6733.1633.161,854
05 Mar 202433.2233.2932.4932.5532.555,026
04 Mar 202432.3933.4932.3433.4733.471,041
01 Mar 202432.3432.5132.0932.5032.501,318
29 Feb 202432.2732.4032.1732.1732.174,631
28 Feb 202432.0332.1931.6832.1332.132,650
28 Feb 20240.28 Dividend
27 Feb 202432.5432.7332.4632.5032.22446
26 Feb 202432.5832.7032.1732.6932.41558
23 Feb 202432.5632.6032.4832.5632.281,024
22 Feb 202432.2032.4732.1632.4732.194,519
21 Feb 202432.1732.4432.0732.2231.941,103
20 Feb 202431.6832.0831.6432.0831.801,715
19 Feb 2024------
16 Feb 202432.0332.1831.7732.1831.902,271
15 Feb 202431.8132.1831.6932.1831.90754
14 Feb 202431.5831.6331.4231.6031.3315,183
13 Feb 202431.6731.7831.1531.4131.147,736
12 Feb 202432.0332.3531.9232.2331.959,923
09 Feb 202431.8132.0331.5932.0131.731,543
08 Feb 202431.7031.7731.5431.6531.385,274
07 Feb 202432.0632.1431.7331.7531.488,600
06 Feb 202432.1132.1631.9832.1531.87829
05 Feb 202432.0432.1231.7332.0131.733,134
02 Feb 202431.9832.0731.8032.0731.79782
01 Feb 202432.3532.3531.8031.8231.541,375
31 Jan 202433.3233.3232.5632.5632.283,058
30 Jan 202432.8633.8332.6132.9332.6513,487
29 Jan 202430.8531.0730.7831.0530.78679
26 Jan 202431.0031.0730.8331.0030.73653
25 Jan 202430.6831.0330.5330.6930.438,632
24 Jan 202430.5230.6630.3830.3830.123,462
23 Jan 202430.6330.7930.4130.4430.181,352
22 Jan 202430.5030.7530.5030.6630.401,765
19 Jan 202430.0830.4429.8630.4230.164,182
18 Jan 202430.1330.2529.9630.2129.951,606
17 Jan 202429.9230.0129.6429.7429.49428
16 Jan 202430.6030.6030.0130.0129.75345,334
15 Jan 2024------
12 Jan 202430.7030.9530.7030.7330.47548
11 Jan 202430.5030.6630.4930.6630.39528
10 Jan 202430.5930.5930.3930.5930.3325,237
09 Jan 202431.1031.1030.7430.7430.48535
08 Jan 202430.7431.2630.6331.2630.99877
05 Jan 202430.2630.5630.2630.5630.291,243
04 Jan 202430.0530.2730.0030.2730.011,822
03 Jan 202430.1930.3330.0030.2229.964,143
02 Jan 202430.1830.7330.1230.7330.462,459
29 Dec 202330.5030.6130.3430.3430.08784
28 Dec 202330.5830.6730.5230.5230.26514
27 Dec 202330.4630.5130.4630.4630.20282
22 Dec 202330.3230.4730.2830.3930.131,687
21 Dec 202329.9730.1529.9130.0029.7481
20 Dec 202330.2830.4130.1530.1529.894,981
19 Dec 202330.2130.3530.1930.2730.01616
18 Dec 202330.4730.4930.2630.3330.071,657
15 Dec 202330.5630.5630.3830.3830.12480
14 Dec 202329.6830.7429.6830.5630.3054,778
13 Dec 202329.5329.5329.1829.1828.93334
12 Dec 202329.5529.5629.3929.4129.151,148
11 Dec 202329.2029.4529.2029.4529.19702
08 Dec 202329.0829.3729.0529.1628.911,151
07 Dec 202328.9029.1628.9028.9528.703,711
06 Dec 202328.7028.9828.6928.8828.63485
05 Dec 202328.7228.7828.3428.4628.211,040
04 Dec 202328.8828.9828.5828.6128.361,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...