Corning Incorporated (0R2X.L) LSE

71.72

+1.2384(+1.76%)

Updated at September 08 02:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202570.370.4870.4870.8706,132
September 04, 202569.769.7669.7670.5969.414,790
September 03, 20256968.7968.7969.6766.468,258
September 02, 202568.2968.2168.2168.5466.111,197
August 29, 202568.4966.8966.8968.6566.792,964
August 28, 202567.3269.0168.7369.1767.261,794
August 27, 202567.7367.5467.2767.7567.32,055
August 26, 202566.4267.3967.1267.6266.424,721
August 22, 202564.6965.9965.7266.164.692,379
August 21, 202564.5164.864.5464.8664.49803
August 20, 202564.3364.3364.0664.4663.392,558
August 19, 202565.1864.6764.6765.3564.52,675
August 18, 202565.565.5665.5665.84653,402
August 15, 202565.9265.3865.3865.9264.86563
August 14, 202566.0665.6465.6466.0664.931,600
August 13, 202566.265.565.566.264.982,250
August 12, 202565.265.4765.4766.0965.2925
August 11, 202566.4765.6265.6266.4765.22,403
August 08, 202564.9265.565.565.7664.864,562
August 07, 202568.3965.2265.2268.7864.234,733
August 06, 202563.2664.1164.164.1362.82,172
August 05, 202563.9763.3463.3464.463.212,007
August 04, 202563.9663.1563.1563.9660.573,670
August 01, 202562.1561.5961.5962.3561.576,506
July 31, 202562.0363.0863.0863.8562.032,482
July 30, 202562.3362.462.463.1861.7216,592
July 29, 202555.3562.5162.5162.8755.0122,613
July 28, 202556.0155.4455.4456.0155.04830
July 25, 20255655.4555.455654.912,660
July 24, 202555.6155.9355.9355.9855.512,286
July 23, 202554.755.955.956.1154.441,125
July 22, 202553.7754545453.3452
July 21, 202553.9154.454.454.453.731,760
July 18, 202554.2954.1654.1654.4953.96590
July 17, 202553.1953.8253.7653.953.19445
July 16, 202552.752.6952.6952.752.291,055
July 15, 202553.5952.6452.6453.6352.61642
July 14, 202551.6452.6352.6352.9251.29661
July 11, 202552.0451.551.552.0451.52,102
July 10, 202552.552.5452.5452.6552.18599
July 09, 20255352.6552.655352.651,115
July 08, 202552.6852.7752.7753.0352.62297
July 07, 202552.5552.7552.7553.2152.55911
July 03, 202552.8653.153.153.1252.86171
July 02, 202552.5552.452.452.5552.34310
July 01, 202552.552.6652.6652.6652.252,827
June 30, 202552.2352.6352.6352.75522,760
June 27, 202551.8952.1252.1252.2451.711,314
June 26, 202551.7351.7551.7551.8251.42800
June 25, 202551.5851.2951.2951.7351.21223
June 24, 202551.8551.5451.5452.2551.54385
June 23, 202550.8551.151.151.3150.271,004
June 20, 202550.7550.5650.5650.7550.2244
June 18, 202550.650.5250.5250.850.52184
June 17, 202550.3750.8250.8251.0650.37971
June 16, 202549.9350.5750.5750.5749.932,706
June 13, 202550.450.2450.2450.550.051,076
June 12, 202550.1350.7250.7250.7649.98463
June 11, 202550.8850.450.450.8850.37134
June 10, 202550.9950.5250.5251.2450.26457