Australia markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.91+0.40 (+1.27%)
At close: 04:04PM EDT
31.80 -0.11 (-0.34%)
After hours: 06:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202231.3731.9430.7031.9131.914,709,500
30 June 202231.8232.0031.2731.5131.517,291,100
29 June 202232.5832.7531.9732.3832.383,994,700
28 June 202233.4733.7832.4732.5032.503,740,900
27 June 202233.0133.7632.5333.2933.295,223,900
24 June 202231.9732.8031.9032.7632.768,747,400
23 June 202231.6431.7231.2431.6131.614,409,200
22 June 202231.7532.1831.5431.5531.553,764,200
21 June 202232.4932.6631.9432.1232.124,131,600
17 June 202231.4732.3731.0231.8831.8811,791,400
16 June 202231.7631.9230.9631.3731.377,330,900
15 June 202232.4033.0932.0632.7432.746,837,100
14 June 202232.0832.6531.8732.1032.106,157,300
13 June 202232.4132.6131.5831.9431.945,153,100
10 June 202233.7933.8233.0833.2833.283,986,200
09 June 202235.4135.4134.2334.2634.265,370,100
08 June 202235.6935.8535.4335.8235.823,812,400
07 June 202235.4235.8835.0235.8435.843,016,600
06 June 202236.2136.5335.7335.8935.892,537,100
03 June 202236.1436.3735.6535.8435.843,501,300
02 June 202235.5036.5335.2536.5136.513,842,200
01 June 202235.9936.1635.2335.4435.443,257,500
31 May 202235.4536.2435.0135.8235.826,618,900
27 May 202235.2935.6935.0135.6535.654,260,400
27 May 20220.27 Dividend
26 May 202234.0835.3134.0435.2234.957,748,900
25 May 202233.0133.8432.9433.7033.445,132,900
24 May 202233.6033.7232.4833.2733.016,117,800
23 May 202232.8934.0132.8833.7633.505,442,000
20 May 202234.0234.0532.2433.1332.886,053,300
19 May 202233.7334.1533.2033.5233.265,558,600
18 May 202235.8335.8333.8234.0633.807,807,200
17 May 202235.7536.3335.6736.2936.014,123,900
16 May 202235.3335.5334.5935.2034.934,072,300
13 May 202235.5035.7335.0435.5435.274,047,400
12 May 202234.7135.2434.4935.2134.945,022,500
11 May 202235.5536.0734.8334.8834.615,455,000
10 May 202236.2336.4135.3136.0035.724,904,100
09 May 202236.2636.7235.6135.7635.495,157,200
06 May 202236.3937.0235.8436.8636.584,858,800
05 May 202236.7836.9235.9636.5336.254,575,300
04 May 202236.2637.3135.9737.2736.984,594,300
03 May 202236.0436.4335.8236.1335.853,985,900
02 May 202235.1935.9935.0035.9635.686,268,100
29 Apr 202236.1336.6735.1135.1934.925,097,000
28 Apr 202236.5036.7035.7236.4036.125,692,600
27 Apr 202235.5836.2734.8536.0735.799,747,100
26 Apr 202236.2036.7535.2335.5035.2311,680,800
25 Apr 202233.5834.4533.2134.4234.168,555,700
22 Apr 202234.4834.6033.6933.8033.546,401,900
21 Apr 202235.2035.3934.5034.6434.374,529,600
20 Apr 202235.0035.3034.6034.6734.404,961,000
19 Apr 202233.9934.7733.9534.7134.445,414,000
18 Apr 202233.7334.1233.5633.8733.613,727,700
14 Apr 202233.9434.0633.6133.6933.434,153,300
13 Apr 202233.5233.9033.5233.8733.613,283,800
12 Apr 202233.8534.1933.5233.5533.294,106,900
11 Apr 202233.9734.3233.5833.6733.413,757,300
08 Apr 202234.4234.5233.9534.0933.835,120,400
07 Apr 202234.5634.6933.7534.4134.155,690,100
06 Apr 202235.2235.2934.6834.9234.654,926,100
05 Apr 202236.3336.4535.5335.6735.403,987,700
04 Apr 202236.3436.6736.0236.5936.313,459,800
01 Apr 202237.2737.2735.9236.3636.083,552,400
31 Mar 202237.3237.4636.9036.9136.635,091,300
30 Mar 202238.1638.2837.2637.5837.296,188,700
29 Mar 202238.3538.5238.1138.3238.033,802,600
28 Mar 202238.2538.2637.4537.9537.662,995,000
25 Mar 202238.5038.7138.1738.3738.082,937,800
24 Mar 202237.7638.5237.5838.3538.065,614,000
23 Mar 202238.2038.4537.4637.5537.263,128,800
22 Mar 202238.1038.4437.8738.3438.056,076,700
21 Mar 202238.0338.3937.5637.8037.514,707,300
18 Mar 202237.7738.0637.2638.0237.7310,071,600
17 Mar 202237.0937.7136.7337.7037.415,001,400
16 Mar 202236.8637.9336.5237.3137.026,257,300
15 Mar 202236.5136.8636.2036.5936.314,190,400
14 Mar 202236.9537.1435.7836.2135.935,109,900
11 Mar 202237.3737.5136.3836.4436.164,923,800
10 Mar 202236.9937.1736.5337.0136.734,537,700
09 Mar 202238.0938.1637.5937.6337.345,224,900
08 Mar 202237.2938.0136.2936.9736.695,288,500
07 Mar 202238.8238.8237.2737.2937.005,324,200
04 Mar 202239.0339.3538.6038.8538.554,394,600
03 Mar 202239.7540.0539.3339.6439.343,436,600
02 Mar 202238.9340.0638.6939.8339.524,509,000
01 Mar 202240.1340.3538.2038.5738.274,837,100
28 Feb 202240.3940.8639.9940.4040.096,192,500
25 Feb 202240.3441.2040.0441.1040.784,237,800
25 Feb 20220.27 Dividend
24 Feb 202239.2640.6338.8040.5139.937,095,400
23 Feb 202241.1441.3740.1440.2339.664,448,900
22 Feb 202241.3541.8840.7441.1240.534,620,600
18 Feb 202241.2942.0941.2641.7041.103,436,300
17 Feb 202241.6942.0141.3041.3640.773,292,100
16 Feb 202241.9642.4441.7742.3941.783,177,400
15 Feb 202241.8242.2241.6342.0941.493,271,600
14 Feb 202242.1642.2541.0341.2940.705,875,100
11 Feb 202242.5942.9041.6341.8741.274,232,400
10 Feb 202242.4943.4742.2842.4941.884,791,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...