NYSE - Nasdaq Real Time Price • USD
Corning Incorporated (GLW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.32 | 31.74 | 31.28 | 31.33 | 31.33 | 3,689,900 |
Apr 25, 2024 | 31.42 | 31.68 | 31.20 | 31.35 | 31.35 | 3,770,100 |
Apr 24, 2024 | 31.54 | 31.71 | 31.32 | 31.52 | 31.52 | 3,203,500 |
Apr 23, 2024 | 31.57 | 31.86 | 31.48 | 31.53 | 31.53 | 3,186,500 |
Apr 22, 2024 | 31.50 | 31.77 | 31.28 | 31.55 | 31.55 | 3,521,800 |
Apr 19, 2024 | 30.91 | 31.39 | 30.91 | 31.27 | 31.27 | 4,636,500 |
Apr 18, 2024 | 31.05 | 31.13 | 30.72 | 30.91 | 30.91 | 4,653,700 |
Apr 17, 2024 | 31.01 | 31.44 | 30.95 | 30.98 | 30.98 | 5,182,800 |
Apr 16, 2024 | 31.39 | 31.44 | 30.90 | 30.92 | 30.92 | 5,754,400 |
Apr 15, 2024 | 31.83 | 32.04 | 31.26 | 31.29 | 31.29 | 3,385,000 |
Apr 12, 2024 | 31.92 | 32.05 | 31.38 | 31.49 | 31.49 | 3,352,500 |
Apr 11, 2024 | 32.42 | 32.53 | 32.03 | 32.27 | 32.27 | 5,991,300 |
Apr 10, 2024 | 32.07 | 32.18 | 31.74 | 31.95 | 31.95 | 4,155,300 |
Apr 9, 2024 | 32.29 | 32.57 | 32.10 | 32.55 | 32.55 | 4,345,000 |
Apr 8, 2024 | 32.79 | 32.79 | 32.19 | 32.19 | 32.19 | 4,923,700 |
Apr 5, 2024 | 32.33 | 32.65 | 32.28 | 32.54 | 32.54 | 4,540,700 |
Apr 4, 2024 | 32.97 | 32.99 | 32.27 | 32.37 | 32.37 | 4,417,500 |
Apr 3, 2024 | 32.50 | 32.74 | 32.41 | 32.57 | 32.57 | 2,985,700 |
Apr 2, 2024 | 32.54 | 32.70 | 32.44 | 32.51 | 32.51 | 5,086,200 |
Apr 1, 2024 | 32.94 | 33.01 | 32.64 | 32.67 | 32.67 | 2,304,500 |
Mar 28, 2024 | 33.10 | 33.32 | 32.88 | 32.96 | 32.96 | 3,939,100 |
Mar 27, 2024 | 32.50 | 33.04 | 32.38 | 33.02 | 33.02 | 4,027,000 |
Mar 26, 2024 | 32.58 | 32.69 | 32.29 | 32.31 | 32.31 | 5,452,600 |
Mar 25, 2024 | 32.54 | 32.71 | 32.45 | 32.47 | 32.47 | 2,587,700 |
Mar 22, 2024 | 32.98 | 33.02 | 32.54 | 32.57 | 32.57 | 4,104,400 |
Mar 21, 2024 | 32.86 | 33.34 | 32.82 | 33.13 | 33.13 | 5,398,100 |
Mar 20, 2024 | 32.58 | 32.79 | 32.41 | 32.67 | 32.67 | 5,431,600 |
Mar 19, 2024 | 32.17 | 32.55 | 32.07 | 32.55 | 32.55 | 4,040,500 |
Mar 18, 2024 | 32.64 | 32.68 | 32.27 | 32.33 | 32.33 | 6,913,400 |
Mar 15, 2024 | 32.40 | 32.60 | 32.37 | 32.51 | 32.51 | 8,405,200 |
Mar 14, 2024 | 32.66 | 32.74 | 32.22 | 32.53 | 32.53 | 3,889,600 |
Mar 13, 2024 | 33.00 | 33.04 | 32.60 | 32.73 | 32.73 | 3,826,800 |
Mar 12, 2024 | 32.90 | 32.99 | 32.70 | 32.89 | 32.89 | 3,366,000 |
Mar 11, 2024 | 32.80 | 32.94 | 32.46 | 32.90 | 32.90 | 3,051,300 |
Mar 8, 2024 | 32.73 | 32.89 | 32.51 | 32.71 | 32.71 | 3,836,100 |
Mar 7, 2024 | 32.86 | 32.90 | 32.26 | 32.60 | 32.60 | 6,428,200 |
Mar 6, 2024 | 32.72 | 33.16 | 32.66 | 32.81 | 32.81 | 3,831,100 |
Mar 5, 2024 | 33.20 | 33.28 | 32.28 | 32.50 | 32.50 | 6,456,700 |
Mar 4, 2024 | 32.36 | 33.56 | 32.28 | 33.38 | 33.38 | 5,846,000 |
Mar 1, 2024 | 32.29 | 32.62 | 32.08 | 32.45 | 32.45 | 4,710,900 |
Feb 29, 2024 | 32.26 | 32.40 | 32.13 | 32.24 | 32.24 | 6,684,800 |
Feb 28, 2024 | 0.28 Dividend | |||||
Feb 28, 2024 | 32.03 | 32.22 | 31.81 | 32.09 | 32.09 | 3,000,400 |
Feb 27, 2024 | 32.66 | 32.76 | 32.34 | 32.43 | 32.15 | 2,533,800 |
Feb 26, 2024 | 32.61 | 32.77 | 32.51 | 32.51 | 32.23 | 4,089,800 |
Feb 23, 2024 | 32.77 | 32.77 | 32.46 | 32.69 | 32.41 | 2,885,300 |
Feb 22, 2024 | 32.30 | 32.72 | 32.09 | 32.69 | 32.41 | 4,716,700 |
Feb 21, 2024 | 32.20 | 32.46 | 32.05 | 32.25 | 31.97 | 3,922,400 |
Feb 20, 2024 | 31.64 | 32.30 | 31.63 | 32.29 | 32.01 | 5,561,900 |
Feb 16, 2024 | 31.93 | 32.21 | 31.73 | 31.91 | 31.63 | 3,373,900 |
Feb 15, 2024 | 31.81 | 32.22 | 31.81 | 32.03 | 31.75 | 3,589,000 |
Feb 14, 2024 | 31.59 | 31.81 | 31.41 | 31.75 | 31.48 | 3,888,800 |
Feb 13, 2024 | 31.67 | 31.83 | 30.97 | 31.28 | 31.01 | 5,065,200 |
Feb 12, 2024 | 32.03 | 32.38 | 31.91 | 32.18 | 31.90 | 3,206,300 |
Feb 9, 2024 | 31.65 | 32.05 | 31.58 | 32.04 | 31.76 | 2,844,500 |
Feb 8, 2024 | 31.71 | 31.81 | 31.53 | 31.73 | 31.46 | 3,542,500 |
Feb 7, 2024 | 32.06 | 32.12 | 31.56 | 31.79 | 31.52 | 3,955,800 |
Feb 6, 2024 | 32.11 | 32.20 | 31.95 | 32.04 | 31.76 | 3,984,500 |
Feb 5, 2024 | 31.99 | 32.15 | 31.72 | 32.01 | 31.73 | 9,026,400 |
Feb 2, 2024 | 31.95 | 32.42 | 31.85 | 32.25 | 31.97 | 4,246,800 |
Feb 1, 2024 | 32.35 | 32.44 | 31.77 | 32.09 | 31.81 | 5,168,400 |
Jan 31, 2024 | 33.32 | 33.39 | 32.36 | 32.49 | 32.21 | 10,103,800 |
Jan 30, 2024 | 32.80 | 33.87 | 32.59 | 33.30 | 33.01 | 11,379,800 |
Jan 29, 2024 | 30.80 | 31.18 | 30.77 | 31.15 | 30.88 | 7,017,200 |
Jan 26, 2024 | 30.93 | 31.09 | 30.79 | 30.86 | 30.59 | 4,596,600 |
Jan 25, 2024 | 30.60 | 31.07 | 30.51 | 30.82 | 30.55 | 4,926,900 |
Jan 24, 2024 | 30.52 | 30.68 | 30.31 | 30.37 | 30.11 | 5,495,700 |
Jan 23, 2024 | 30.61 | 30.83 | 30.30 | 30.30 | 30.04 | 6,164,200 |
Jan 22, 2024 | 30.50 | 30.77 | 30.49 | 30.62 | 30.36 | 5,276,200 |
Jan 19, 2024 | 30.21 | 30.56 | 29.82 | 30.44 | 30.18 | 5,534,500 |
Jan 18, 2024 | 30.13 | 30.33 | 29.93 | 30.16 | 29.90 | 4,969,200 |
Jan 17, 2024 | 29.95 | 30.08 | 29.71 | 29.85 | 29.59 | 2,826,000 |
Jan 16, 2024 | 30.33 | 30.40 | 29.97 | 30.22 | 29.96 | 5,246,400 |
Jan 12, 2024 | 30.91 | 31.01 | 30.58 | 30.60 | 30.34 | 4,333,700 |
Jan 11, 2024 | 30.60 | 30.78 | 30.38 | 30.74 | 30.47 | 3,779,700 |
Jan 10, 2024 | 30.50 | 30.83 | 30.33 | 30.69 | 30.43 | 2,841,500 |
Jan 9, 2024 | 31.02 | 31.14 | 30.51 | 30.59 | 30.33 | 4,271,600 |
Jan 8, 2024 | 30.63 | 31.41 | 30.57 | 31.32 | 31.05 | 6,979,700 |
Jan 5, 2024 | 30.19 | 30.62 | 30.10 | 30.57 | 30.31 | 5,701,300 |
Jan 4, 2024 | 30.08 | 30.38 | 29.85 | 30.28 | 30.02 | 4,008,600 |
Jan 3, 2024 | 30.18 | 30.35 | 29.98 | 30.13 | 29.87 | 4,439,600 |
Jan 2, 2024 | 30.19 | 30.73 | 30.08 | 30.49 | 30.23 | 4,923,400 |
Dec 29, 2023 | 30.49 | 30.64 | 30.30 | 30.45 | 30.19 | 2,855,800 |
Dec 28, 2023 | 30.61 | 30.68 | 30.51 | 30.63 | 30.37 | 3,575,000 |
Dec 27, 2023 | 30.47 | 30.58 | 30.37 | 30.56 | 30.30 | 2,896,300 |
Dec 26, 2023 | 30.15 | 30.55 | 30.15 | 30.45 | 30.19 | 2,201,700 |
Dec 22, 2023 | 30.31 | 30.50 | 30.14 | 30.23 | 29.97 | 2,973,100 |
Dec 21, 2023 | 29.97 | 30.19 | 29.82 | 30.18 | 29.92 | 3,703,500 |
Dec 20, 2023 | 30.29 | 30.42 | 29.74 | 29.75 | 29.49 | 3,642,900 |
Dec 19, 2023 | 30.25 | 30.41 | 30.16 | 30.38 | 30.12 | 4,435,800 |
Dec 18, 2023 | 30.33 | 30.53 | 30.09 | 30.10 | 29.84 | 7,148,400 |
Dec 15, 2023 | 30.48 | 30.68 | 30.28 | 30.46 | 30.20 | 7,860,400 |
Dec 14, 2023 | 29.85 | 30.80 | 29.85 | 30.57 | 30.31 | 5,375,100 |
Dec 13, 2023 | 29.47 | 29.76 | 29.14 | 29.68 | 29.42 | 5,506,400 |
Dec 12, 2023 | 29.52 | 29.56 | 29.34 | 29.41 | 29.16 | 4,178,400 |
Dec 11, 2023 | 29.20 | 29.53 | 29.17 | 29.50 | 29.25 | 5,919,700 |
Dec 8, 2023 | 29.08 | 29.38 | 29.01 | 29.11 | 28.86 | 3,790,800 |
Dec 7, 2023 | 28.91 | 29.20 | 28.76 | 29.01 | 28.76 | 4,718,500 |
Dec 6, 2023 | 28.72 | 29.01 | 28.63 | 28.79 | 28.54 | 4,608,600 |
Dec 5, 2023 | 28.72 | 28.78 | 28.30 | 28.46 | 28.21 | 4,754,700 |
Dec 4, 2023 | 28.88 | 28.99 | 28.53 | 28.86 | 28.61 | 3,449,900 |
Dec 1, 2023 | 28.32 | 28.90 | 28.25 | 28.84 | 28.59 | 3,638,600 |
Nov 30, 2023 | 28.43 | 28.51 | 28.02 | 28.49 | 28.24 | 7,180,600 |
Nov 29, 2023 | 28.04 | 28.41 | 28.04 | 28.22 | 27.98 | 3,565,700 |
Nov 28, 2023 | 27.77 | 27.96 | 27.57 | 27.76 | 27.52 | 5,052,600 |
Nov 27, 2023 | 28.06 | 28.14 | 27.85 | 27.87 | 27.63 | 2,689,000 |
Nov 24, 2023 | 28.19 | 28.31 | 28.06 | 28.20 | 27.96 | 976,600 |
Nov 22, 2023 | 28.30 | 28.38 | 28.08 | 28.16 | 27.92 | 2,723,500 |
Nov 21, 2023 | 28.25 | 28.38 | 28.03 | 28.11 | 27.87 | 3,479,200 |
Nov 20, 2023 | 28.30 | 28.45 | 28.02 | 28.29 | 28.05 | 3,660,200 |
Nov 17, 2023 | 28.57 | 28.63 | 28.26 | 28.48 | 28.23 | 3,059,200 |
Nov 16, 2023 | 0.28 Dividend | |||||
Nov 16, 2023 | 28.46 | 28.64 | 28.13 | 28.38 | 28.13 | 3,305,500 |
Nov 15, 2023 | 28.65 | 29.19 | 28.64 | 28.95 | 28.42 | 4,819,100 |
Nov 14, 2023 | 28.10 | 28.53 | 28.08 | 28.46 | 27.94 | 5,226,100 |
Nov 13, 2023 | 27.61 | 27.83 | 27.41 | 27.72 | 27.21 | 3,103,400 |
Nov 10, 2023 | 27.24 | 27.75 | 26.94 | 27.68 | 27.18 | 4,537,000 |
Nov 9, 2023 | 27.49 | 27.52 | 27.03 | 27.07 | 26.58 | 2,621,400 |
Nov 8, 2023 | 27.42 | 27.59 | 27.24 | 27.31 | 26.81 | 2,145,700 |
Nov 7, 2023 | 27.56 | 27.78 | 27.36 | 27.47 | 26.97 | 3,310,800 |
Nov 6, 2023 | 27.97 | 28.00 | 27.68 | 27.72 | 27.21 | 2,750,200 |
Nov 3, 2023 | 27.81 | 28.30 | 27.81 | 27.93 | 27.42 | 3,887,100 |
Nov 2, 2023 | 26.83 | 27.40 | 26.71 | 27.38 | 26.88 | 3,373,700 |
Nov 1, 2023 | 26.69 | 26.74 | 26.41 | 26.66 | 26.17 | 3,155,200 |
Oct 31, 2023 | 26.72 | 26.89 | 26.62 | 26.76 | 26.27 | 3,975,700 |
Oct 30, 2023 | 26.76 | 26.88 | 26.37 | 26.66 | 26.17 | 3,744,800 |
Oct 27, 2023 | 26.98 | 27.07 | 26.48 | 26.59 | 26.11 | 4,266,800 |
Oct 26, 2023 | 26.87 | 27.25 | 26.80 | 26.93 | 26.44 | 3,872,000 |
Oct 25, 2023 | 26.46 | 26.99 | 26.39 | 26.78 | 26.29 | 7,805,100 |
Oct 24, 2023 | 25.59 | 26.92 | 25.26 | 26.86 | 26.37 | 10,372,900 |
Oct 23, 2023 | 27.14 | 27.22 | 26.87 | 26.93 | 26.44 | 4,442,100 |
Oct 20, 2023 | 27.38 | 27.43 | 27.16 | 27.17 | 26.67 | 4,367,300 |
Oct 19, 2023 | 27.56 | 27.93 | 27.37 | 27.43 | 26.93 | 3,904,600 |
Oct 18, 2023 | 27.93 | 28.04 | 27.56 | 27.60 | 27.10 | 3,150,300 |
Oct 17, 2023 | 28.12 | 28.42 | 27.94 | 28.19 | 27.68 | 4,151,200 |
Oct 16, 2023 | 28.20 | 28.53 | 27.94 | 28.40 | 27.88 | 5,693,400 |
Oct 13, 2023 | 28.10 | 28.24 | 27.80 | 27.93 | 27.42 | 3,741,000 |
Oct 12, 2023 | 29.27 | 29.37 | 27.86 | 28.13 | 27.62 | 5,720,800 |
Oct 11, 2023 | 29.41 | 29.51 | 28.97 | 29.10 | 28.57 | 3,066,200 |
Oct 10, 2023 | 28.69 | 29.66 | 28.53 | 29.25 | 28.72 | 4,182,400 |
Oct 9, 2023 | 29.28 | 29.58 | 29.21 | 29.44 | 28.90 | 2,857,400 |
Oct 6, 2023 | 29.50 | 29.82 | 29.17 | 29.58 | 29.04 | 2,561,900 |
Oct 5, 2023 | 30.01 | 30.07 | 29.50 | 29.68 | 29.14 | 2,602,600 |
Oct 4, 2023 | 30.08 | 30.14 | 29.60 | 30.07 | 29.52 | 2,658,500 |
Oct 3, 2023 | 30.01 | 30.34 | 29.89 | 30.02 | 29.47 | 2,767,900 |
Oct 2, 2023 | 30.27 | 30.34 | 29.96 | 30.21 | 29.66 | 2,611,900 |
Sep 29, 2023 | 30.50 | 30.79 | 30.35 | 30.47 | 29.91 | 3,036,800 |
Sep 28, 2023 | 30.10 | 30.46 | 30.01 | 30.32 | 29.77 | 2,925,000 |
Sep 27, 2023 | 30.27 | 30.33 | 29.89 | 30.06 | 29.51 | 2,466,300 |
Sep 26, 2023 | 30.57 | 30.77 | 30.10 | 30.12 | 29.57 | 3,522,200 |
Sep 25, 2023 | 30.95 | 31.26 | 30.88 | 30.97 | 30.41 | 2,632,800 |
Sep 22, 2023 | 31.31 | 31.44 | 31.12 | 31.22 | 30.65 | 2,605,300 |
Sep 21, 2023 | 31.39 | 31.45 | 31.07 | 31.18 | 30.61 | 2,831,100 |
Sep 20, 2023 | 32.00 | 32.18 | 31.56 | 31.62 | 31.04 | 2,021,700 |
Sep 19, 2023 | 31.64 | 32.00 | 31.55 | 31.88 | 31.30 | 4,069,200 |
Sep 18, 2023 | 31.11 | 31.66 | 31.09 | 31.57 | 30.99 | 3,196,800 |
Sep 15, 2023 | 31.28 | 31.53 | 31.12 | 31.23 | 30.66 | 5,424,800 |
Sep 14, 2023 | 31.45 | 31.57 | 31.29 | 31.48 | 30.91 | 2,763,300 |
Sep 13, 2023 | 31.40 | 31.50 | 31.19 | 31.26 | 30.69 | 2,402,000 |
Sep 12, 2023 | 30.97 | 31.40 | 30.93 | 31.39 | 30.82 | 3,271,800 |
Sep 11, 2023 | 31.60 | 31.66 | 30.93 | 31.03 | 30.46 | 2,177,600 |
Sep 8, 2023 | 31.46 | 31.52 | 31.19 | 31.37 | 30.80 | 2,744,300 |
Sep 7, 2023 | 31.38 | 31.84 | 31.38 | 31.52 | 30.95 | 2,933,000 |
Sep 6, 2023 | 32.01 | 32.09 | 31.38 | 31.86 | 31.28 | 6,148,800 |
Sep 5, 2023 | 32.80 | 32.82 | 32.20 | 32.20 | 31.61 | 2,820,500 |
Sep 1, 2023 | 33.16 | 33.26 | 32.72 | 32.86 | 32.26 | 3,018,200 |
Aug 31, 2023 | 32.94 | 33.12 | 32.78 | 32.82 | 32.22 | 3,617,100 |
Aug 30, 2023 | 0.28 Dividend | |||||
Aug 30, 2023 | 32.51 | 32.77 | 32.50 | 32.76 | 32.16 | 2,649,100 |
Aug 29, 2023 | 32.74 | 32.94 | 32.62 | 32.90 | 32.03 | 2,746,300 |
Aug 28, 2023 | 32.66 | 32.82 | 32.57 | 32.65 | 31.78 | 1,861,400 |
Aug 25, 2023 | 32.12 | 32.57 | 31.92 | 32.43 | 31.57 | 3,112,500 |
Aug 24, 2023 | 31.98 | 32.33 | 31.86 | 31.95 | 31.10 | 2,414,200 |
Aug 23, 2023 | 31.99 | 32.32 | 31.90 | 32.20 | 31.34 | 1,803,500 |
Aug 22, 2023 | 32.14 | 32.25 | 31.94 | 31.96 | 31.11 | 2,666,300 |
Aug 21, 2023 | 32.14 | 32.23 | 31.85 | 32.00 | 31.15 | 1,992,400 |
Aug 18, 2023 | 31.79 | 32.25 | 31.77 | 32.15 | 31.30 | 2,629,400 |
Aug 17, 2023 | 31.98 | 32.26 | 31.94 | 32.03 | 31.18 | 2,177,600 |
Aug 16, 2023 | 31.65 | 31.99 | 31.65 | 31.75 | 30.91 | 3,096,100 |
Aug 15, 2023 | 32.10 | 32.21 | 31.81 | 31.89 | 31.04 | 3,362,500 |
Aug 14, 2023 | 32.25 | 32.43 | 32.14 | 32.36 | 31.50 | 2,914,300 |
Aug 11, 2023 | 32.42 | 32.58 | 32.31 | 32.43 | 31.57 | 2,621,200 |
Aug 10, 2023 | 32.69 | 32.98 | 32.59 | 32.66 | 31.79 | 2,916,200 |
Aug 9, 2023 | 32.87 | 32.92 | 32.54 | 32.56 | 31.69 | 3,620,100 |
Aug 8, 2023 | 32.69 | 32.85 | 32.31 | 32.83 | 31.96 | 3,382,600 |
Aug 7, 2023 | 33.36 | 33.54 | 32.98 | 33.11 | 32.23 | 3,256,300 |
Aug 4, 2023 | 33.56 | 33.80 | 33.05 | 33.10 | 32.22 | 4,784,100 |
Aug 3, 2023 | 33.58 | 33.84 | 33.15 | 33.57 | 32.68 | 5,121,900 |
Aug 2, 2023 | 33.49 | 34.06 | 33.41 | 33.81 | 32.91 | 3,979,600 |
Aug 1, 2023 | 33.90 | 34.12 | 33.66 | 33.74 | 32.84 | 4,404,000 |
Jul 31, 2023 | 33.60 | 34.09 | 33.54 | 33.94 | 33.04 | 7,930,000 |
Jul 28, 2023 | 34.15 | 34.18 | 33.59 | 33.76 | 32.86 | 4,955,200 |
Jul 27, 2023 | 34.70 | 34.70 | 33.72 | 33.81 | 32.91 | 6,549,400 |
Jul 26, 2023 | 33.70 | 34.41 | 33.39 | 34.40 | 33.49 | 6,166,700 |
Jul 25, 2023 | 33.70 | 34.22 | 33.06 | 34.00 | 33.10 | 7,632,300 |
Jul 24, 2023 | 33.36 | 33.47 | 33.17 | 33.19 | 32.31 | 5,238,800 |
Jul 21, 2023 | 33.24 | 33.46 | 33.05 | 33.22 | 32.34 | 3,502,800 |
Jul 20, 2023 | 33.38 | 33.57 | 32.81 | 33.19 | 32.31 | 5,432,400 |
Jul 19, 2023 | 33.71 | 33.87 | 33.46 | 33.60 | 32.71 | 4,044,300 |
Jul 18, 2023 | 33.51 | 34.14 | 33.51 | 33.63 | 32.74 | 5,660,000 |
Jul 17, 2023 | 33.51 | 33.82 | 33.43 | 33.60 | 32.71 | 4,100,000 |
Jul 14, 2023 | 34.93 | 34.93 | 33.43 | 33.56 | 32.67 | 7,176,600 |
Jul 13, 2023 | 35.75 | 35.97 | 35.68 | 35.82 | 34.87 | 3,101,000 |
Jul 12, 2023 | 35.75 | 35.78 | 35.41 | 35.56 | 34.61 | 3,269,200 |
Jul 11, 2023 | 35.22 | 35.41 | 35.14 | 35.40 | 34.46 | 3,057,900 |
Jul 10, 2023 | 34.56 | 35.07 | 34.53 | 35.02 | 34.09 | 2,575,300 |
Jul 7, 2023 | 34.57 | 35.09 | 34.53 | 34.70 | 33.78 | 2,521,400 |
Jul 6, 2023 | 34.60 | 34.82 | 34.28 | 34.65 | 33.73 | 2,888,700 |
Jul 5, 2023 | 34.86 | 35.19 | 34.71 | 34.98 | 34.05 | 3,785,300 |
Jul 3, 2023 | 34.97 | 35.28 | 34.90 | 35.16 | 34.23 | 1,598,600 |
Jun 30, 2023 | 35.00 | 35.17 | 34.70 | 35.04 | 34.11 | 4,381,200 |
Jun 29, 2023 | 34.78 | 34.84 | 34.56 | 34.71 | 33.79 | 3,720,100 |
Jun 28, 2023 | 34.60 | 34.90 | 34.39 | 34.78 | 33.86 | 4,363,900 |
Jun 27, 2023 | 34.22 | 34.83 | 34.08 | 34.69 | 33.77 | 2,990,200 |
Jun 26, 2023 | 34.01 | 34.41 | 33.98 | 34.14 | 33.23 | 4,643,400 |
Jun 23, 2023 | 33.90 | 34.07 | 33.78 | 33.86 | 32.96 | 5,961,700 |
Jun 22, 2023 | 34.34 | 34.48 | 34.04 | 34.45 | 33.53 | 4,393,000 |
Jun 21, 2023 | 34.75 | 34.98 | 34.37 | 34.42 | 33.51 | 4,493,700 |
Jun 20, 2023 | 35.16 | 35.35 | 34.83 | 34.90 | 33.97 | 7,432,300 |
Jun 16, 2023 | 34.96 | 36.02 | 34.54 | 35.85 | 34.90 | 21,252,100 |
Jun 15, 2023 | 33.64 | 34.06 | 33.51 | 33.84 | 32.94 | 5,271,200 |
Jun 14, 2023 | 33.02 | 33.42 | 32.99 | 33.24 | 32.36 | 5,057,000 |
Jun 13, 2023 | 32.99 | 33.34 | 32.86 | 32.99 | 32.11 | 3,143,900 |
Jun 12, 2023 | 32.86 | 32.93 | 32.59 | 32.83 | 31.96 | 2,988,000 |
Jun 9, 2023 | 32.86 | 33.28 | 32.65 | 32.78 | 31.91 | 7,148,700 |
Jun 8, 2023 | 31.95 | 32.04 | 31.57 | 31.68 | 30.84 | 2,999,400 |
Jun 7, 2023 | 31.36 | 31.94 | 31.23 | 31.89 | 31.04 | 7,049,100 |
Jun 6, 2023 | 30.93 | 31.42 | 30.89 | 31.28 | 30.45 | 3,003,100 |
Jun 5, 2023 | 31.45 | 31.45 | 31.04 | 31.05 | 30.22 | 3,081,700 |
Jun 2, 2023 | 31.22 | 31.59 | 31.19 | 31.51 | 30.67 | 5,700,000 |
Jun 1, 2023 | 30.87 | 31.04 | 30.58 | 30.87 | 30.05 | 5,786,200 |
May 31, 2023 | 30.80 | 31.01 | 30.48 | 30.81 | 29.99 | 10,774,100 |
May 30, 2023 | 0.28 Dividend | |||||
May 30, 2023 | 31.41 | 31.45 | 31.09 | 31.16 | 30.33 | 3,613,900 |
May 26, 2023 | 31.12 | 31.71 | 31.12 | 31.53 | 30.42 | 3,766,300 |
May 25, 2023 | 31.67 | 31.77 | 30.75 | 31.04 | 29.95 | 5,811,100 |
May 24, 2023 | 31.60 | 32.88 | 31.32 | 31.53 | 30.42 | 10,349,900 |
May 23, 2023 | 31.48 | 31.85 | 30.77 | 30.77 | 29.69 | 5,264,200 |
May 22, 2023 | 31.35 | 31.70 | 31.19 | 31.50 | 30.39 | 4,027,400 |
May 19, 2023 | 31.51 | 31.72 | 31.24 | 31.32 | 30.22 | 4,233,500 |
May 18, 2023 | 30.68 | 31.31 | 30.60 | 31.29 | 30.19 | 2,802,300 |
May 17, 2023 | 30.80 | 30.98 | 30.63 | 30.82 | 29.73 | 2,549,800 |
May 16, 2023 | 30.92 | 31.16 | 30.60 | 30.63 | 29.55 | 3,696,400 |
May 15, 2023 | 30.99 | 31.24 | 30.84 | 31.20 | 30.10 | 3,081,400 |
May 12, 2023 | 31.03 | 31.15 | 30.75 | 30.99 | 29.90 | 2,636,000 |
May 11, 2023 | 31.14 | 31.19 | 30.85 | 30.98 | 29.89 | 3,645,400 |
May 10, 2023 | 31.44 | 31.52 | 31.05 | 31.29 | 30.19 | 3,638,000 |
May 9, 2023 | 31.15 | 31.33 | 30.93 | 31.16 | 30.06 | 3,321,400 |
May 8, 2023 | 31.39 | 31.57 | 31.21 | 31.47 | 30.36 | 4,578,200 |
May 5, 2023 | 31.84 | 31.85 | 31.28 | 31.48 | 30.37 | 4,008,700 |
May 4, 2023 | 31.50 | 31.67 | 31.17 | 31.37 | 30.27 | 4,855,900 |
May 3, 2023 | 32.57 | 32.66 | 31.59 | 31.67 | 30.55 | 4,549,900 |
May 2, 2023 | 32.81 | 33.00 | 32.09 | 32.49 | 31.35 | 3,682,100 |
May 1, 2023 | 33.22 | 33.41 | 33.08 | 33.11 | 31.94 | 3,330,900 |
Apr 28, 2023 | 32.64 | 33.23 | 32.64 | 33.22 | 32.05 | 3,867,100 |
Apr 27, 2023 | 32.12 | 32.78 | 32.03 | 32.75 | 31.60 | 4,596,500 |
Related Tickers
TEL TE Connectivity Ltd.
140.21
-0.19%
APH Amphenol Corporation
120.49
+1.24%
FLEX Flex Ltd.
28.97
+0.94%
OLED Universal Display Corporation
158.31
+1.10%
JBL Jabil Inc.
118.27
-0.18%
CLS Celestica Inc.
43.46
+0.49%
FN Fabrinet
175.45
+1.89%
SANM Sanmina Corporation
62.97
+0.45%
ROG Rogers Corporation
121.03
+10.49%
VICR Vicor Corporation
34.41
+2.78%