Singapore markets closed

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.02-0.60 (-2.03%)
At close: 04:03PM EDT
29.00 -0.02 (-0.07%)
After hours: 07:58PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202229.5029.9228.9829.0229.024,342,400
29 Sept 202229.5529.7829.2229.6229.624,571,000
28 Sept 202229.5730.0029.3729.9329.936,081,100
27 Sept 202230.1430.3129.1829.5029.504,705,700
26 Sept 202230.0530.5329.8729.8929.893,586,000
23 Sept 202230.4230.6029.8930.3130.313,842,700
22 Sept 202231.0531.2830.6130.7230.724,238,900
21 Sept 202231.8532.0631.0631.0631.063,838,000
20 Sept 202232.0832.1031.5531.7031.703,433,200
19 Sept 202231.7532.4131.7032.3732.373,779,700
16 Sept 202232.2432.3331.8532.0632.069,531,900
15 Sept 202232.7933.0632.3632.6132.615,695,900
14 Sept 202232.8633.0332.4332.9232.925,312,600
13 Sept 202233.4933.6232.7832.9232.924,591,300
12 Sept 202233.9434.3433.8634.3234.325,960,400
09 Sept 202233.5033.7533.1433.6433.643,781,500
08 Sept 202232.7633.3832.2533.1133.119,251,200
07 Sept 202232.9533.4832.8332.9932.996,926,700
06 Sept 202233.2633.3132.6932.7932.793,840,400
02 Sept 202234.3134.5032.9133.1533.156,728,900
01 Sept 202234.1534.2133.3533.8733.874,162,700
31 Aug 202234.6734.8934.3234.3234.327,606,900
30 Aug 202234.3734.7334.2334.5234.524,941,500
30 Aug 20220.27 Dividend
29 Aug 202234.2934.7434.1734.3634.093,685,100
26 Aug 202235.8235.9034.5734.6434.374,841,600
25 Aug 202235.2535.8735.1835.8535.572,808,800
24 Aug 202234.9535.1934.6234.9834.716,094,300
23 Aug 202235.0335.4434.9635.0434.762,902,500
22 Aug 202235.6335.7335.0535.1434.863,813,700
19 Aug 202236.5636.5936.0036.1935.913,676,600
18 Aug 202236.4936.9936.3536.8636.572,397,500
17 Aug 202236.9336.9635.7436.3836.096,209,600
16 Aug 202236.9937.6736.9137.3837.092,329,900
15 Aug 202237.3037.7337.1237.1836.892,740,500
12 Aug 202237.3537.5637.2437.5437.252,146,600
11 Aug 202237.0037.7137.0037.1436.853,938,800
10 Aug 202236.1036.8536.1036.8036.514,035,300
09 Aug 202235.7535.9135.2935.3835.103,925,800
08 Aug 202236.0436.2835.8235.9035.622,271,300
05 Aug 202236.0936.2835.6935.8035.524,652,500
04 Aug 202236.5436.5936.2336.4936.203,161,200
03 Aug 202236.3036.6436.1036.5036.212,746,600
02 Aug 202236.2536.5336.0136.1135.833,617,000
01 Aug 202236.3336.8836.2336.3936.103,560,000
29 Jul 202236.3536.9336.1536.7636.475,555,100
28 Jul 202236.0436.6935.9636.2936.004,242,300
27 Jul 202235.0136.5134.8035.9535.676,201,300
26 Jul 202233.6135.0233.2834.9434.677,669,800
25 Jul 202234.5034.9034.0634.4934.229,166,000
22 Jul 202234.8434.9234.0434.3734.104,481,300
21 Jul 202234.3334.8534.2534.8534.583,876,200
20 Jul 202234.0634.4733.9734.4234.153,144,500
19 Jul 202233.2334.2433.1834.1933.924,681,200
18 Jul 202233.4133.7632.6432.7732.514,795,900
15 Jul 202232.4833.2932.2433.2032.944,126,800
14 Jul 202231.7732.0531.3431.9931.745,245,700
13 Jul 202231.7632.4231.7032.2431.992,819,100
12 Jul 202232.4233.1032.2032.3632.112,858,400
11 Jul 202232.3332.6432.1632.4532.203,187,300
08 Jul 202232.6232.8232.2232.6132.352,634,200
07 Jul 202232.1632.8432.1432.6632.404,165,900
06 Jul 202231.6932.1931.5131.9131.663,303,900
05 Jul 202230.9531.6830.6331.6531.403,819,200
01 Jul 202231.3731.9430.7031.9131.664,709,500
30 Jun 202231.8232.0031.2731.5131.267,291,100
29 Jun 202232.5832.7531.9732.3832.133,994,700
28 Jun 202233.4733.7832.4732.5032.243,740,900
27 Jun 202233.0133.7632.5333.2933.035,223,900
24 Jun 202231.9732.8031.9032.7632.508,747,400
23 Jun 202231.6431.7231.2431.6131.364,409,200
22 Jun 202231.7532.1831.5431.5531.303,764,200
21 Jun 202232.4932.6631.9432.1231.874,131,600
17 Jun 202231.4732.3731.0231.8831.6311,791,400
16 Jun 202231.7631.9230.9631.3731.127,330,900
15 Jun 202232.4033.0932.0632.7432.486,837,100
14 Jun 202232.0832.6531.8732.1031.856,157,300
13 Jun 202232.4132.6131.5831.9431.695,153,100
10 Jun 202233.7933.8233.0833.2833.023,986,200
09 Jun 202235.4135.4134.2334.2633.995,370,100
08 Jun 202235.6935.8535.4335.8235.543,812,400
07 Jun 202235.4235.8835.0235.8435.563,016,600
06 Jun 202236.2136.5335.7335.8935.612,537,100
03 Jun 202236.1436.3735.6535.8435.563,501,300
02 Jun 202235.5036.5335.2536.5136.223,842,200
01 Jun 202235.9936.1635.2335.4435.163,257,500
31 May 202235.4536.2435.0135.8235.546,618,900
27 May 202235.2935.6935.0135.6535.374,260,400
27 May 20220.27 Dividend
26 May 202234.0835.3134.0435.2234.687,748,900
25 May 202233.0133.8432.9433.7033.185,132,900
24 May 202233.6033.7232.4833.2732.766,117,800
23 May 202232.8934.0132.8833.7633.245,442,000
20 May 202234.0234.0532.2433.1332.626,053,300
19 May 202233.7334.1533.2033.5233.005,558,600
18 May 202235.8335.8333.8234.0633.537,807,200
17 May 202235.7536.3335.6736.2935.734,123,900
16 May 202235.3335.5334.5935.2034.664,072,300
13 May 202235.5035.7335.0435.5434.994,047,400
12 May 202234.7135.2434.4935.2134.675,022,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...