Singapore markets closed

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.31+0.46 (+1.15%)
As of 10:48AM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202440.0440.3339.7840.3140.311,872,616
20 Jun 202440.2440.4539.6139.8539.8511,562,300
18 Jun 202439.0040.2538.6940.2140.2115,808,400
17 Jun 202438.4039.1537.9138.7538.7513,486,800
14 Jun 202437.8537.9737.0537.2537.255,694,600
13 Jun 202437.4438.1737.1238.0838.089,043,100
12 Jun 202437.7538.3137.5138.0238.028,419,900
11 Jun 202436.6637.5736.6137.3537.358,789,300
10 Jun 202436.6736.9036.5836.8636.863,035,700
07 Jun 202437.2137.2936.8236.9336.934,180,500
06 Jun 202437.4337.4937.2637.4037.403,897,300
05 Jun 202437.2037.5236.9637.4937.493,433,700
04 Jun 202437.0437.2436.9137.0137.013,420,800
03 Jun 202437.2637.5137.0437.3637.365,593,000
31 May 202436.6637.2736.6337.2637.267,377,700
31 May 20240.28 Dividend
30 May 202436.6737.2836.2136.9636.6811,639,200
29 May 202435.4735.8035.4035.5535.283,488,900
28 May 202436.1836.2335.7435.8535.584,085,300
24 May 202436.3636.5336.2436.2836.012,763,200
23 May 202436.5336.5936.0836.1235.853,088,100
22 May 202436.4736.7436.3336.5836.305,040,300
21 May 202435.4036.8035.4036.4836.2010,930,300
20 May 202435.3735.6035.3035.5235.257,332,400
17 May 202435.3535.3935.1235.3535.083,780,800
16 May 202435.0735.3235.0135.2234.954,606,300
15 May 202435.0535.1434.8735.1134.844,046,200
14 May 202434.3635.0334.3334.9534.696,731,700
13 May 202434.1734.4434.1534.2834.022,428,000
10 May 202434.3534.3834.0834.1733.912,891,700
09 May 202434.0034.2233.9434.2033.942,816,000
08 May 202433.3033.9533.3033.9333.673,956,600
07 May 202433.5733.6633.3733.4233.173,997,500
06 May 202433.7033.8532.9233.4433.196,961,600
03 May 202433.7633.8733.5133.7233.464,490,400
02 May 202433.7633.8033.0833.5733.325,213,900
01 May 202433.4234.0632.8433.4833.239,865,300
30 Apr 202433.1234.4733.0633.3833.1312,895,800
29 Apr 202431.3731.8031.3731.7831.545,595,600
26 Apr 202431.3231.7431.2831.3331.093,689,900
25 Apr 202431.4231.6831.2031.3531.113,770,100
24 Apr 202431.5431.7131.3231.5231.283,203,500
23 Apr 202431.5731.8631.4831.5331.293,186,500
22 Apr 202431.5031.7731.2831.5531.313,521,800
19 Apr 202430.9131.3930.9131.2731.034,636,500
18 Apr 202431.0531.1330.7230.9130.684,653,700
17 Apr 202431.0131.4430.9530.9830.755,182,800
16 Apr 202431.3931.4430.9030.9230.695,754,400
15 Apr 202431.8332.0431.2631.2931.053,385,000
12 Apr 202431.9232.0531.3831.4931.253,352,500
11 Apr 202432.4232.5332.0332.2732.035,991,300
10 Apr 202432.0732.1831.7431.9531.714,155,300
09 Apr 202432.2932.5732.1032.5532.304,345,000
08 Apr 202432.7932.7932.1932.1931.954,923,700
05 Apr 202432.3332.6532.2832.5432.294,540,700
04 Apr 202432.9732.9932.2732.3732.124,417,500
03 Apr 202432.5032.7432.4132.5732.322,985,700
02 Apr 202432.5432.7032.4432.5132.265,086,200
01 Apr 202432.9433.0132.6432.6732.422,304,500
28 Mar 202433.1033.3232.8832.9632.713,939,100
27 Mar 202432.5033.0432.3833.0232.774,027,000
26 Mar 202432.5832.6932.2932.3132.075,452,600
25 Mar 202432.5432.7132.4532.4732.222,587,700
22 Mar 202432.9833.0232.5432.5732.324,104,400
21 Mar 202432.8633.3432.8233.1332.885,398,100
20 Mar 202432.5832.7932.4132.6732.425,431,600
19 Mar 202432.1732.5532.0732.5532.304,040,500
18 Mar 202432.6432.6832.2732.3332.096,913,400
15 Mar 202432.4032.6032.3732.5132.268,405,200
14 Mar 202432.6632.7432.2232.5332.283,889,600
13 Mar 202433.0033.0432.6032.7332.483,826,800
12 Mar 202432.9032.9932.7032.8932.643,366,000
11 Mar 202432.8032.9432.4632.9032.653,051,300
08 Mar 202432.7332.8932.5132.7132.463,836,100
07 Mar 202432.8632.9032.2632.6032.356,428,200
06 Mar 202432.7233.1632.6632.8132.563,831,100
05 Mar 202433.2033.2832.2832.5032.256,456,700
04 Mar 202432.3633.5632.2833.3833.135,846,000
01 Mar 202432.2932.6232.0832.4532.204,710,900
29 Feb 202432.2632.4032.1332.2432.006,684,800
28 Feb 202432.0332.2231.8132.0931.853,000,400
28 Feb 20240.28 Dividend
27 Feb 202432.6632.7632.3432.4331.912,533,800
26 Feb 202432.6132.7732.5132.5131.994,089,800
23 Feb 202432.7732.7732.4632.6932.162,885,300
22 Feb 202432.3032.7232.0932.6932.164,716,700
21 Feb 202432.2032.4632.0532.2531.733,922,400
20 Feb 202431.6432.3031.6332.2931.775,561,900
16 Feb 202431.9332.2131.7331.9131.393,373,900
15 Feb 202431.8132.2231.8132.0331.513,589,000
14 Feb 202431.5931.8131.4131.7531.243,888,800
13 Feb 202431.6731.8330.9731.2830.785,065,200
12 Feb 202432.0332.3831.9132.1831.663,206,300
09 Feb 202431.6532.0531.5832.0431.522,844,500
08 Feb 202431.7131.8131.5331.7331.223,542,500
07 Feb 202432.0632.1231.5631.7931.283,955,800
06 Feb 202432.1132.2031.9532.0431.523,984,500
05 Feb 202431.9932.1531.7232.0131.499,026,400
02 Feb 202431.9532.4231.8532.2531.734,246,800
01 Feb 202432.3532.4431.7732.0931.575,168,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...