Corning Incorporated (0R2X.L) LSE

129.71

+0.83(+0.64%)

Updated at March 13 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	127.54	129.71	129.71	133.25	127.54	8,018
March 12, 2026	130.7	128.88	128.88	133	126.93	10,931
March 11, 2026	135.93	130.89	130.89	137.99	129.49	13,422
March 10, 2026	133.15	136.47	136.47	139.55	130.38	18,268
March 09, 2026	121	125.4	125.4	127.03	119.2	11,042
March 06, 2026	137	130.8	130.8	137	124.91	25,536
March 05, 2026	144.85	132.85	132.85	144.85	132.43	34,103
March 04, 2026	144.9	145.17	145.17	154	142.46	10,514
March 03, 2026	151.43	150.28	150.28	153.89	141.23	26,773
March 02, 2026	146.65	157.32	157.32	160.6	146.01	10,883
February 27, 2026	153.69	149.92	149.92	154.5	145	10,143
February 26, 2026	162.72	149.62	149.62	162.72	148.51	30,306
February 25, 2026	153.09	161.01	160.73	162	152.5	19,892
February 24, 2026	148.44	151.23	150.97	152.83	145.5	10,310
February 23, 2026	139.5	143.67	143.42	148.44	139.35	16,074
February 20, 2026	130.6	139.35	0	140.25	128.7	12,518
February 19, 2026	132.73	130.94	0	133.34	129.01	2,871
February 18, 2026	132.2	132.96	0	135.95	131.25	7,024
February 17, 2026	132.61	133.7	0	133.7	128.88	4,295
February 16, 2026	131.42	131.42	0	131.42	131.42	238
February 13, 2026	129.81	131.54	0	132.57	125	12,030
February 12, 2026	133.5	133.97	0	136.67	131.62	14,202
February 11, 2026	127.66	133.02	0	133.08	126.92	9,320
February 10, 2026	132.72	129.42	0	133.5	127.79	7,276
February 09, 2026	124.01	129.54	0	132.2	122.17	23,980
February 06, 2026	112.42	121.22	0	121.56	112.42	10,437
February 05, 2026	109.9	111.48	0	113.34	105.22	9,169
February 04, 2026	115.64	108.59	0	116.27	107.83	17,254
February 03, 2026	113	110.71	0	117.5	109.62	16,509
February 02, 2026	102.88	109.9	0	110.81	102.6	40,363
January 30, 2026	102.62	105.77	0	107.65	101.1	16,863
January 29, 2026	104.17	102.09	0	106.99	99.52	69,589
January 28, 2026	114.91	104.95	0	117.31	104.14	21,718
January 27, 2026	95.88	110.73	0	113.4	95.32	45,236
January 26, 2026	92.95	95.17	0	95.32	92.95	1,863
January 23, 2026	94.9	93.04	0	94.9	91.14	947
January 22, 2026	94.49	94.48	0	95.4	92.86	820
January 21, 2026	92.85	92.94	0	94.08	91.73	671
January 20, 2026	91.22	92.15	0	93.26	90	2,498
January 16, 2026	94.23	93.71	0	95	92.29	794
January 15, 2026	90.55	94.13	0	94.55	90.55	1,511
January 14, 2026	89.76	89.45	0	90.5	88.64	1,388
January 13, 2026	87.51	90.1	0	90.83	87	4,887
January 12, 2026	85.02	87.09	0	87.55	84.49	1,802
January 09, 2026	86.67	85.91	0	86.67	85.15	1,919
January 08, 2026	86.76	85.16	0	87.86	83.96	2,945
January 07, 2026	89	88.17	0	89	86.71	3,107
January 06, 2026	88.13	88.39	0	89.2	84.34	3,491
January 05, 2026	91.43	87.25	0	93.18	86.68	6,340
January 02, 2026	88.95	89.52	0	89.61	88.14	2,211
December 31, 2025	89.46	88.32	0	89.46	88.24	281
December 30, 2025	89	89.1	0	89.29	88.46	327
December 29, 2025	89.82	89.23	0	89.82	88.3	1,423
December 24, 2025	89.15	89.71	0	89.9	89.15	944
December 23, 2025	88.12	88.75	0	89.6	87.96	3,734
December 22, 2025	89.6	88.43	0	90.29	87.73	6,158
December 19, 2025	88	89.11	0	89.13	87.08	3,873
December 18, 2025	85.63	86.77	0	88.14	85.63	2,467
December 17, 2025	86.98	85.75	0	88.7	84.99	1,493
December 16, 2025	86.86	86.26	0	87.7	85.57	3,501