Yahoo

Mail

Singapore Markets close in 5 hrs 24 mins

Straits Times Index
3,221.86
+2.86(+0.09%)
Nikkei
27,348.72
-70.89(-0.26%)
Hang Seng
19,994.42
-55.22(-0.28%)
FTSE 100
7,499.60
-67.24(-0.89%)
BTC-USD
28,253.92
+876.04(+3.20%)
CMC Crypto 200
617.75
+20.29(+3.40%)

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.66

-0.11

(-0.34%)

At close: 04:03PM EDT

32.87

+0.21

(+0.64%)

After hours:

07:47PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	32.87	33.46	32.38	32.66	32.66	3,970,800
22 Mar 2023	33.75	33.77	32.76	32.77	32.77	4,138,900
21 Mar 2023	33.56	33.87	33.39	33.67	33.67	2,877,900
20 Mar 2023	33.01	33.52	32.76	33.23	33.23	4,381,600
17 Mar 2023	33.19	33.27	32.72	32.82	32.82	6,649,900
16 Mar 2023	32.47	33.39	32.45	33.33	33.33	3,622,700
15 Mar 2023	32.95	33.14	32.52	32.81	32.81	3,346,600
14 Mar 2023	33.68	33.86	33.15	33.56	33.56	4,199,800
13 Mar 2023	32.79	33.40	32.64	33.07	33.07	3,667,800
10 Mar 2023	33.82	33.94	33.02	33.26	33.26	3,257,700
09 Mar 2023	34.49	34.67	33.84	33.95	33.95	3,406,400
08 Mar 2023	34.53	34.83	34.15	34.38	34.38	3,901,000
07 Mar 2023	35.56	35.56	33.92	34.44	34.44	5,688,900
06 Mar 2023	35.46	36.01	35.25	35.47	35.47	5,976,500
03 Mar 2023	34.80	35.41	34.56	35.27	35.27	5,187,200
02 Mar 2023	34.04	34.60	33.96	34.51	34.51	3,849,700
01 Mar 2023	33.93	34.45	33.81	34.33	34.33	3,563,900
28 Feb 2023	34.25	34.37	33.90	33.95	33.95	4,687,400
27 Feb 2023	34.46	34.81	34.26	34.31	34.31	3,472,100
24 Feb 2023	34.22	34.43	34.14	34.31	34.31	3,243,400
23 Feb 2023	34.70	34.81	34.28	34.70	34.70	2,688,700
22 Feb 2023	34.61	34.75	34.32	34.42	34.42	2,746,100
21 Feb 2023	35.10	35.29	34.49	34.61	34.61	6,262,900
17 Feb 2023	35.18	35.60	34.88	35.58	35.58	4,389,100
16 Feb 2023	35.30	35.61	35.23	35.35	35.35	1,976,900
15 Feb 2023	35.12	35.64	35.07	35.63	35.63	2,746,000
14 Feb 2023	35.50	35.62	35.05	35.39	35.39	2,868,300
13 Feb 2023	35.14	35.74	35.14	35.67	35.67	3,596,600
10 Feb 2023	34.79	35.29	34.71	35.25	35.25	3,656,800
09 Feb 2023	35.48	35.91	34.88	35.00	35.00	3,346,100
08 Feb 2023	34.94	35.43	34.82	35.14	35.14	4,396,500
07 Feb 2023	34.81	35.35	34.70	35.19	35.19	5,692,500
06 Feb 2023	35.27	35.41	35.01	35.02	35.02	4,514,600
03 Feb 2023	35.90	36.44	35.64	35.74	35.74	3,572,600
02 Feb 2023	35.49	36.34	34.98	36.29	36.29	4,848,800
01 Feb 2023	34.52	35.59	34.22	35.28	35.28	6,855,300
31 Jan 2023	36.39	36.39	34.42	34.61	34.61	14,063,400
30 Jan 2023	36.62	37.10	36.33	36.39	36.39	6,646,400
27 Jan 2023	36.33	37.04	36.30	36.80	36.80	4,588,700
26 Jan 2023	35.72	36.44	35.72	36.43	36.43	4,777,900
25 Jan 2023	35.49	35.64	35.03	35.56	35.56	4,334,800
24 Jan 2023	36.05	36.21	35.48	35.81	35.81	3,470,000
23 Jan 2023	35.97	36.53	35.87	36.11	36.11	4,697,500
20 Jan 2023	35.78	36.00	35.05	35.84	35.84	5,978,200
19 Jan 2023	35.54	35.98	35.42	35.75	35.75	3,311,000
18 Jan 2023	36.08	36.58	35.85	35.94	35.94	3,013,600
17 Jan 2023	36.09	36.43	35.95	35.95	35.95	4,565,500
13 Jan 2023	36.34	36.37	36.04	36.07	36.07	3,643,300
12 Jan 2023	36.54	36.94	36.31	36.54	36.54	4,315,500
11 Jan 2023	36.00	36.42	35.75	36.41	36.41	3,592,900
10 Jan 2023	35.42	35.98	35.38	35.84	35.84	3,129,900
09 Jan 2023	35.57	35.76	35.28	35.42	35.42	6,845,500
06 Jan 2023	34.85	35.63	34.80	35.38	35.38	5,306,100
05 Jan 2023	33.88	34.51	33.65	34.39	34.39	5,257,100
04 Jan 2023	33.52	34.19	33.19	34.11	34.11	5,799,200
03 Jan 2023	32.14	32.55	31.94	32.54	32.54	3,548,700
30 Dec 2022	31.78	31.98	31.58	31.94	31.94	2,592,900
29 Dec 2022	31.70	32.17	31.64	31.98	31.98	2,136,200
28 Dec 2022	31.82	32.03	31.37	31.42	31.42	1,923,500
27 Dec 2022	31.80	31.98	31.65	31.90	31.90	2,320,000
23 Dec 2022	31.46	31.83	31.31	31.75	31.75	1,988,600
22 Dec 2022	31.71	31.78	30.93	31.57	31.57	3,020,900
21 Dec 2022	31.75	32.16	31.66	32.03	32.03	2,783,600
20 Dec 2022	31.62	31.88	31.39	31.55	31.55	3,933,100
19 Dec 2022	32.37	32.50	31.59	31.75	31.75	5,007,800
16 Dec 2022	32.45	32.57	31.81	32.30	32.30	9,870,500
15 Dec 2022	33.23	33.30	32.69	32.79	32.79	3,739,700
14 Dec 2022	33.90	34.36	33.36	33.73	33.73	4,078,700
13 Dec 2022	34.22	34.44	33.72	33.99	33.99	3,034,800
12 Dec 2022	32.88	33.56	32.82	33.49	33.49	4,068,500
09 Dec 2022	33.29	33.52	32.92	33.02	33.02	4,742,900
08 Dec 2022	33.30	33.48	33.11	33.32	33.32	2,327,100
07 Dec 2022	33.12	33.42	32.99	33.12	33.12	2,179,800
06 Dec 2022	33.49	33.51	32.95	33.28	33.28	2,982,800
05 Dec 2022	33.73	33.78	33.39	33.50	33.50	3,193,300
02 Dec 2022	33.80	34.01	33.60	34.00	34.00	3,118,000
01 Dec 2022	34.34	34.74	34.12	34.24	34.24	4,394,300
30 Nov 2022	33.44	34.20	32.99	34.13	34.13	7,799,900
29 Nov 2022	33.21	33.52	32.88	33.41	33.41	3,194,900
28 Nov 2022	33.79	33.80	32.89	33.11	33.11	5,444,100
25 Nov 2022	34.01	34.37	34.00	34.12	34.12	1,414,700
23 Nov 2022	33.99	34.23	33.51	33.92	33.92	3,657,500
22 Nov 2022	33.82	34.25	33.80	33.98	33.98	3,400,300
21 Nov 2022	33.74	33.85	33.48	33.66	33.66	3,035,300
18 Nov 2022	33.70	34.03	33.65	33.89	33.89	3,315,000
17 Nov 2022	32.66	33.31	32.65	33.29	33.29	2,862,100
16 Nov 2022	34.20	34.20	33.17	33.48	33.48	4,376,700
15 Nov 2022	34.48	34.81	33.72	34.36	34.36	4,641,000
14 Nov 2022	34.32	34.80	33.95	33.99	33.99	4,856,000
11 Nov 2022	34.17	34.88	34.00	34.46	34.46	3,783,000
10 Nov 2022	33.90	33.96	33.17	33.90	33.90	5,408,100
09 Nov 2022	32.79	32.92	31.97	32.06	32.06	4,365,800
08 Nov 2022	33.35	33.53	32.59	32.98	32.98	4,569,700
07 Nov 2022	33.17	33.22	32.65	33.08	33.08	3,255,700
04 Nov 2022	32.56	33.01	32.37	32.89	32.89	3,736,600
03 Nov 2022	31.28	32.16	31.07	31.88	31.88	3,546,400
02 Nov 2022	32.46	32.93	31.74	31.75	31.75	3,869,300
01 Nov 2022	32.56	32.67	31.97	32.56	32.56	4,012,800
31 Oct 2022	32.26	32.31	31.94	32.17	32.17	4,122,500
28 Oct 2022	32.26	32.62	32.13	32.49	32.49	3,517,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,221.86+2.86(+0.09%)

Nikkei27,348.72-70.89(-0.26%)

Hang Seng19,994.42-55.22(-0.28%)

FTSE 1007,499.60-67.24(-0.89%)

BTC-USD28,253.92+876.04(+3.20%)

CMC Crypto 200617.75+20.29(+3.40%)

Corning Incorporated (GLW)

Straits Times Index
3,221.86
+2.86(+0.09%)

Nikkei
27,348.72
-70.89(-0.26%)

Hang Seng
19,994.42
-55.22(-0.28%)

FTSE 100
7,499.60
-67.24(-0.89%)

BTC-USD
28,253.92
+876.04(+3.20%)

CMC Crypto 200
617.75
+20.29(+3.40%)