Singapore Markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.30+0.24 (+0.68%)
At close: 04:02PM EST
37.70 +2.40 (+6.80%)
Pre-market: 07:24AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 202234.7035.5734.2535.3035.307,051,500
24 Jan 202234.5135.4333.9335.3335.336,119,100
21 Jan 202235.1335.7134.8935.0635.064,961,200
20 Jan 202236.0236.3935.0535.1335.135,343,300
19 Jan 202236.7736.8635.9535.9635.963,779,100
18 Jan 202237.1737.1736.4936.6536.655,984,200
14 Jan 202236.8437.7236.6337.0937.096,977,800
13 Jan 202238.0738.5237.9838.0938.093,856,000
12 Jan 202238.2738.6937.7738.1738.173,413,100
11 Jan 202237.7238.0537.2138.0438.043,925,200
10 Jan 202237.9138.1037.1637.6037.604,513,400
07 Jan 202238.2838.7537.8137.9737.973,811,500
06 Jan 202238.2138.6137.7638.3338.334,935,200
05 Jan 202238.3739.1538.1638.1838.186,190,100
04 Jan 202237.4238.4637.3338.0138.015,663,000
03 Jan 202237.4037.6036.9437.1937.193,179,900
31 Dec 202137.1737.4137.0937.2337.232,086,600
30 Dec 202137.6037.8637.1637.2137.212,084,600
29 Dec 202137.3037.8437.3037.5137.512,831,900
28 Dec 202137.3937.4837.0437.3537.352,472,900
27 Dec 202136.8537.3836.7937.3737.372,667,400
23 Dec 202136.5537.0236.4636.7536.752,888,300
22 Dec 202136.2836.6036.1836.3836.383,014,500
21 Dec 202136.3436.3835.7636.2636.264,714,700
20 Dec 202136.1836.2235.3736.1036.104,663,100
17 Dec 202136.8937.1236.4336.6936.698,201,600
16 Dec 202137.3737.7037.0837.1037.103,628,800
15 Dec 202136.8337.2836.6237.2037.203,823,900
14 Dec 202136.8837.3036.6936.7836.783,408,100
13 Dec 202137.4837.5236.4836.9336.933,884,300
10 Dec 202137.8438.1737.4437.6137.613,395,500
09 Dec 202138.2138.4737.5337.5537.553,850,800
08 Dec 202138.2338.5238.0638.3238.323,815,900
07 Dec 202137.9838.6437.9338.2338.233,500,400
06 Dec 202137.5038.0236.9337.6637.664,085,900
03 Dec 202137.5337.8336.8737.1337.134,880,500
02 Dec 202137.0737.7836.9137.5337.534,296,100
01 Dec 202137.8238.4136.8336.8536.856,961,600
30 Nov 202138.2038.2836.9837.0937.098,652,800
29 Nov 202138.3238.8838.0338.4638.463,639,100
26 Nov 202138.1338.5737.6837.9637.962,399,800
24 Nov 202139.3139.4938.9839.0439.043,115,500
23 Nov 202138.9439.4938.7139.4339.435,040,200
22 Nov 202137.7939.2037.7138.7138.715,476,600
19 Nov 202138.3238.3237.6437.6537.654,144,300
18 Nov 202138.3138.3937.8338.3338.333,171,300
17 Nov 202138.5338.6938.0238.2038.203,625,900
16 Nov 202138.7039.0538.5738.6538.652,335,700
15 Nov 202139.2439.2438.6038.7038.703,067,200
12 Nov 202138.4139.2838.2839.1239.123,228,400
11 Nov 202137.9938.5837.8238.2638.263,465,400
10 Nov 202137.9238.2837.6637.8737.873,198,400
10 Nov 20210.24 Dividend
09 Nov 202138.5138.9438.1938.2237.983,607,200
08 Nov 202138.5538.8238.1538.4738.234,771,700
05 Nov 202136.9538.5536.8938.3438.105,353,400
04 Nov 202137.0737.1436.4236.6736.443,228,400
03 Nov 202136.8737.2436.7437.0636.834,301,400
02 Nov 202136.5037.0336.3336.9636.734,512,300
01 Nov 202135.5836.5935.5336.4436.214,179,800
29 Oct 202135.5236.0135.4135.5735.353,578,800
28 Oct 202135.5435.9535.3835.6435.426,065,700
27 Oct 202136.4836.7035.2435.3935.177,193,800
26 Oct 202136.5536.9336.0336.5836.3512,074,600
25 Oct 202138.4038.9038.1738.6138.376,831,900
22 Oct 202138.4438.6537.9338.2337.993,274,800
21 Oct 202138.1338.4937.9938.4638.222,665,100
20 Oct 202138.0138.5137.8638.3338.092,455,600
19 Oct 202138.0638.1937.7237.9137.672,649,000
18 Oct 202137.7038.0137.4337.8237.582,183,000
15 Oct 202137.9038.2637.7537.9537.712,866,900
14 Oct 202137.2237.8937.1037.6937.453,694,500
13 Oct 202136.5236.9236.2336.8536.623,357,900
12 Oct 202136.9137.0436.3436.4236.192,530,800
11 Oct 202137.1537.6136.8936.9236.694,984,900
08 Oct 202137.2237.6937.0437.1636.934,493,800
07 Oct 202136.7737.2736.6036.9436.712,837,400
06 Oct 202136.6236.8335.9736.3736.144,537,200
05 Oct 202136.5137.2136.3636.9036.673,364,400
04 Oct 202136.8237.2836.3336.5636.332,834,500
01 Oct 202136.7837.2136.2236.9836.753,663,900
30 Sep 202137.2937.4736.4836.4936.265,332,500
29 Sep 202137.6537.8836.9737.1336.904,444,100
28 Sep 202138.4338.5637.5337.6137.374,535,800
27 Sep 202138.3538.8138.2738.4838.243,559,600
24 Sep 202137.6738.6237.5638.3938.156,287,900
23 Sep 202137.5637.9237.5337.7937.554,178,200
22 Sep 202137.5937.6937.1337.3237.095,101,300
21 Sep 202138.1238.2137.2837.3137.083,985,400
20 Sep 202137.7838.0437.3737.9937.754,303,300
17 Sep 202138.5838.7038.2438.3938.158,691,700
16 Sep 202138.5438.9938.5138.8438.604,353,000
15 Sep 202138.3238.8237.9738.6438.403,777,700
14 Sep 202139.1339.1338.1238.2638.023,866,000
13 Sep 202139.1739.4638.6738.9538.713,727,900
10 Sep 202138.7639.0238.4738.8338.594,059,000
09 Sep 202138.8839.2038.5338.6138.374,182,700
08 Sep 202139.4539.5138.7538.9838.745,679,200
07 Sep 202139.2239.6639.0039.5539.305,241,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...