Singapore markets close in 3 hours 2 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.66+0.53 (+1.43%)
At close: 04:02PM EST
37.73 +0.07 (+0.19%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
03 Sep 202139.6439.8739.4939.4939.242,787,500
02 Sep 202139.3639.6438.9939.6039.354,365,500
01 Sep 202139.9840.0039.0639.1638.916,171,000
31 Aug 202140.1440.3839.8139.9939.747,084,400
30 Aug 202140.7440.7440.0440.0639.812,628,600
30 Aug 20210.24 Dividend
27 Aug 202140.1940.9140.1940.7540.262,333,600
26 Aug 202140.9941.1440.1740.1939.703,841,800
25 Aug 202140.4140.9240.3840.8240.323,380,200
24 Aug 202140.6340.7540.3540.4940.004,560,900
23 Aug 202140.3540.6339.8340.4139.925,419,700
20 Aug 202140.6041.1740.1040.1739.687,404,600
19 Aug 202140.1341.0140.0740.8940.394,419,800
18 Aug 202140.2441.0640.1040.5940.105,548,300
17 Aug 202140.0040.5339.8740.3739.885,330,500
16 Aug 202140.1740.4139.9840.3939.901,861,400
13 Aug 202140.3240.4240.1240.3139.822,063,800
12 Aug 202140.8940.9840.1640.3639.872,435,300
11 Aug 202141.0041.0340.5740.9440.442,547,400
10 Aug 202140.9040.9640.5640.9240.423,654,100
09 Aug 202140.9640.9840.5140.7540.262,131,700
06 Aug 202141.0241.2040.7440.9240.423,584,800
05 Aug 202141.4741.5940.8140.8940.394,570,600
04 Aug 202141.5141.7841.3341.5941.093,160,700
03 Aug 202141.2541.8840.7941.7041.193,047,300
02 Aug 202142.1142.5641.0741.1040.604,090,000
30 Jul 202141.6342.0841.5641.8641.353,237,400
29 Jul 202141.2542.0441.1641.8241.313,680,600
28 Jul 202140.6441.1040.5140.8440.343,639,600
27 Jul 202140.1940.8939.2240.5240.037,221,400
26 Jul 202141.1841.5441.0141.0640.564,994,500
23 Jul 202140.8341.3140.6541.2240.723,827,400
22 Jul 202140.9140.9340.3340.4339.942,331,400
21 Jul 202140.3540.8940.2540.8640.363,620,200
20 Jul 202139.5740.3439.4540.1139.624,322,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...