Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,129.01 +12.69 (+0.41%) Nikkei
28,510.79 +583.42 (+2.09%) Hang Seng
23,786.50 +437.12 (+1.87%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
50,949.20 +2,071.72 (+4.24%) CMC Crypto 200
1,317.62 +57.46 (+4.56%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 37.50 | 38.02 | 36.93 | 37.66 | 37.66 | 4,085,900 |
| 03 Dec 2021 | 37.53 | 37.83 | 36.87 | 37.13 | 37.13 | 4,880,500 |
| 02 Dec 2021 | 37.07 | 37.78 | 36.91 | 37.53 | 37.53 | 4,296,100 |
| 01 Dec 2021 | 37.82 | 38.41 | 36.83 | 36.85 | 36.85 | 6,961,600 |
| 30 Nov 2021 | 38.20 | 38.28 | 36.98 | 37.09 | 37.09 | 8,652,800 |
| 29 Nov 2021 | 38.32 | 38.88 | 38.03 | 38.46 | 38.46 | 3,639,100 |
| 26 Nov 2021 | 38.13 | 38.57 | 37.68 | 37.96 | 37.96 | 2,399,800 |
| 24 Nov 2021 | 39.31 | 39.49 | 38.98 | 39.04 | 39.04 | 3,115,500 |
| 23 Nov 2021 | 38.94 | 39.49 | 38.71 | 39.43 | 39.43 | 5,040,200 |
| 22 Nov 2021 | 37.79 | 39.20 | 37.71 | 38.71 | 38.71 | 5,476,600 |
| 19 Nov 2021 | 38.32 | 38.32 | 37.64 | 37.65 | 37.65 | 4,144,300 |
| 18 Nov 2021 | 38.31 | 38.39 | 37.83 | 38.33 | 38.33 | 3,171,300 |
| 17 Nov 2021 | 38.53 | 38.69 | 38.02 | 38.20 | 38.20 | 3,625,900 |
| 16 Nov 2021 | 38.70 | 39.05 | 38.57 | 38.65 | 38.65 | 2,335,700 |
| 15 Nov 2021 | 39.24 | 39.24 | 38.60 | 38.70 | 38.70 | 3,067,200 |
| 12 Nov 2021 | 38.41 | 39.28 | 38.28 | 39.12 | 39.12 | 3,228,400 |
| 11 Nov 2021 | 37.99 | 38.58 | 37.82 | 38.26 | 38.26 | 3,465,400 |
| 10 Nov 2021 | 37.92 | 38.28 | 37.66 | 37.87 | 37.87 | 3,198,400 |
| 10 Nov 2021 | 0.24 Dividend | |||||
| 09 Nov 2021 | 38.51 | 38.94 | 38.19 | 38.22 | 37.98 | 3,607,200 |
| 08 Nov 2021 | 38.55 | 38.82 | 38.15 | 38.47 | 38.23 | 4,771,700 |
| 05 Nov 2021 | 36.95 | 38.55 | 36.89 | 38.34 | 38.10 | 5,353,400 |
| 04 Nov 2021 | 37.07 | 37.14 | 36.42 | 36.67 | 36.44 | 3,228,400 |
| 03 Nov 2021 | 36.87 | 37.24 | 36.74 | 37.06 | 36.83 | 4,301,400 |
| 02 Nov 2021 | 36.50 | 37.03 | 36.33 | 36.96 | 36.73 | 4,512,300 |
| 01 Nov 2021 | 35.58 | 36.59 | 35.53 | 36.44 | 36.21 | 4,179,800 |
| 29 Oct 2021 | 35.52 | 36.01 | 35.41 | 35.57 | 35.35 | 3,578,800 |
| 28 Oct 2021 | 35.54 | 35.95 | 35.38 | 35.64 | 35.42 | 6,065,700 |
| 27 Oct 2021 | 36.48 | 36.70 | 35.24 | 35.39 | 35.17 | 7,193,800 |
| 26 Oct 2021 | 36.55 | 36.93 | 36.03 | 36.58 | 36.35 | 12,074,600 |
| 25 Oct 2021 | 38.40 | 38.90 | 38.17 | 38.61 | 38.37 | 6,831,900 |
| 22 Oct 2021 | 38.44 | 38.65 | 37.93 | 38.23 | 37.99 | 3,274,800 |
| 21 Oct 2021 | 38.13 | 38.49 | 37.99 | 38.46 | 38.22 | 2,665,100 |
| 20 Oct 2021 | 38.01 | 38.51 | 37.86 | 38.33 | 38.09 | 2,455,600 |
| 19 Oct 2021 | 38.06 | 38.19 | 37.72 | 37.91 | 37.67 | 2,649,000 |
| 18 Oct 2021 | 37.70 | 38.01 | 37.43 | 37.82 | 37.58 | 2,183,000 |
| 15 Oct 2021 | 37.90 | 38.26 | 37.75 | 37.95 | 37.71 | 2,866,900 |
| 14 Oct 2021 | 37.22 | 37.89 | 37.10 | 37.69 | 37.45 | 3,694,500 |
| 13 Oct 2021 | 36.52 | 36.92 | 36.23 | 36.85 | 36.62 | 3,357,900 |
| 12 Oct 2021 | 36.91 | 37.04 | 36.34 | 36.42 | 36.19 | 2,530,800 |
| 11 Oct 2021 | 37.15 | 37.61 | 36.89 | 36.92 | 36.69 | 4,984,900 |
| 08 Oct 2021 | 37.22 | 37.69 | 37.04 | 37.16 | 36.93 | 4,493,800 |
| 07 Oct 2021 | 36.77 | 37.27 | 36.60 | 36.94 | 36.71 | 2,837,400 |
| 06 Oct 2021 | 36.62 | 36.83 | 35.97 | 36.37 | 36.14 | 4,537,200 |
| 05 Oct 2021 | 36.51 | 37.21 | 36.36 | 36.90 | 36.67 | 3,364,400 |
| 04 Oct 2021 | 36.82 | 37.28 | 36.33 | 36.56 | 36.33 | 2,834,500 |
| 01 Oct 2021 | 36.78 | 37.21 | 36.22 | 36.98 | 36.75 | 3,663,900 |
| 30 Sep 2021 | 37.29 | 37.47 | 36.48 | 36.49 | 36.26 | 5,332,500 |
| 29 Sep 2021 | 37.65 | 37.88 | 36.97 | 37.13 | 36.90 | 4,444,100 |
| 28 Sep 2021 | 38.43 | 38.56 | 37.53 | 37.61 | 37.37 | 4,535,800 |
| 27 Sep 2021 | 38.35 | 38.81 | 38.27 | 38.48 | 38.24 | 3,559,600 |
| 24 Sep 2021 | 37.67 | 38.62 | 37.56 | 38.39 | 38.15 | 6,287,900 |
| 23 Sep 2021 | 37.56 | 37.92 | 37.53 | 37.79 | 37.55 | 4,178,200 |
| 22 Sep 2021 | 37.59 | 37.69 | 37.13 | 37.32 | 37.09 | 5,101,300 |
| 21 Sep 2021 | 38.12 | 38.21 | 37.28 | 37.31 | 37.08 | 3,985,400 |
| 20 Sep 2021 | 37.78 | 38.04 | 37.37 | 37.99 | 37.75 | 4,303,300 |
| 17 Sep 2021 | 38.58 | 38.70 | 38.24 | 38.39 | 38.15 | 8,691,700 |
| 16 Sep 2021 | 38.54 | 38.99 | 38.51 | 38.84 | 38.60 | 4,353,000 |
| 15 Sep 2021 | 38.32 | 38.82 | 37.97 | 38.64 | 38.40 | 3,777,700 |
| 14 Sep 2021 | 39.13 | 39.13 | 38.12 | 38.26 | 38.02 | 3,866,000 |
| 13 Sep 2021 | 39.17 | 39.46 | 38.67 | 38.95 | 38.71 | 3,727,900 |
| 10 Sep 2021 | 38.76 | 39.02 | 38.47 | 38.83 | 38.59 | 4,059,000 |
| 09 Sep 2021 | 38.88 | 39.20 | 38.53 | 38.61 | 38.37 | 4,182,700 |
| 08 Sep 2021 | 39.45 | 39.51 | 38.75 | 38.98 | 38.74 | 5,679,200 |
| 07 Sep 2021 | 39.22 | 39.66 | 39.00 | 39.55 | 39.30 | 5,241,400 |
| 03 Sep 2021 | 39.64 | 39.87 | 39.49 | 39.49 | 39.24 | 2,787,500 |
| 02 Sep 2021 | 39.36 | 39.64 | 38.99 | 39.60 | 39.35 | 4,365,500 |
| 01 Sep 2021 | 39.98 | 40.00 | 39.06 | 39.16 | 38.91 | 6,171,000 |
| 31 Aug 2021 | 40.14 | 40.38 | 39.81 | 39.99 | 39.74 | 7,084,400 |
| 30 Aug 2021 | 40.74 | 40.74 | 40.04 | 40.06 | 39.81 | 2,628,600 |
| 30 Aug 2021 | 0.24 Dividend | |||||
| 27 Aug 2021 | 40.19 | 40.91 | 40.19 | 40.75 | 40.26 | 2,333,600 |
| 26 Aug 2021 | 40.99 | 41.14 | 40.17 | 40.19 | 39.70 | 3,841,800 |
| 25 Aug 2021 | 40.41 | 40.92 | 40.38 | 40.82 | 40.32 | 3,380,200 |
| 24 Aug 2021 | 40.63 | 40.75 | 40.35 | 40.49 | 40.00 | 4,560,900 |
| 23 Aug 2021 | 40.35 | 40.63 | 39.83 | 40.41 | 39.92 | 5,419,700 |
| 20 Aug 2021 | 40.60 | 41.17 | 40.10 | 40.17 | 39.68 | 7,404,600 |
| 19 Aug 2021 | 40.13 | 41.01 | 40.07 | 40.89 | 40.39 | 4,419,800 |
| 18 Aug 2021 | 40.24 | 41.06 | 40.10 | 40.59 | 40.10 | 5,548,300 |
| 17 Aug 2021 | 40.00 | 40.53 | 39.87 | 40.37 | 39.88 | 5,330,500 |
| 16 Aug 2021 | 40.17 | 40.41 | 39.98 | 40.39 | 39.90 | 1,861,400 |
| 13 Aug 2021 | 40.32 | 40.42 | 40.12 | 40.31 | 39.82 | 2,063,800 |
| 12 Aug 2021 | 40.89 | 40.98 | 40.16 | 40.36 | 39.87 | 2,435,300 |
| 11 Aug 2021 | 41.00 | 41.03 | 40.57 | 40.94 | 40.44 | 2,547,400 |
| 10 Aug 2021 | 40.90 | 40.96 | 40.56 | 40.92 | 40.42 | 3,654,100 |
| 09 Aug 2021 | 40.96 | 40.98 | 40.51 | 40.75 | 40.26 | 2,131,700 |
| 06 Aug 2021 | 41.02 | 41.20 | 40.74 | 40.92 | 40.42 | 3,584,800 |
| 05 Aug 2021 | 41.47 | 41.59 | 40.81 | 40.89 | 40.39 | 4,570,600 |
| 04 Aug 2021 | 41.51 | 41.78 | 41.33 | 41.59 | 41.09 | 3,160,700 |
| 03 Aug 2021 | 41.25 | 41.88 | 40.79 | 41.70 | 41.19 | 3,047,300 |
| 02 Aug 2021 | 42.11 | 42.56 | 41.07 | 41.10 | 40.60 | 4,090,000 |
| 30 Jul 2021 | 41.63 | 42.08 | 41.56 | 41.86 | 41.35 | 3,237,400 |
| 29 Jul 2021 | 41.25 | 42.04 | 41.16 | 41.82 | 41.31 | 3,680,600 |
| 28 Jul 2021 | 40.64 | 41.10 | 40.51 | 40.84 | 40.34 | 3,639,600 |
| 27 Jul 2021 | 40.19 | 40.89 | 39.22 | 40.52 | 40.03 | 7,221,400 |
| 26 Jul 2021 | 41.18 | 41.54 | 41.01 | 41.06 | 40.56 | 4,994,500 |
| 23 Jul 2021 | 40.83 | 41.31 | 40.65 | 41.22 | 40.72 | 3,827,400 |
| 22 Jul 2021 | 40.91 | 40.93 | 40.33 | 40.43 | 39.94 | 2,331,400 |
| 21 Jul 2021 | 40.35 | 40.89 | 40.25 | 40.86 | 40.36 | 3,620,200 |
| 20 Jul 2021 | 39.57 | 40.34 | 39.45 | 40.11 | 39.62 | 4,322,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
