Singapore markets open in 3 hours 54 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.29+1.09 (+3.10%)
At close: 04:03PM EDT
36.29 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202235.7536.3335.6736.2936.294,047,172
16 May 202235.3335.5334.5935.2035.204,072,300
13 May 202235.5035.7335.0435.5435.544,047,400
12 May 202234.7135.2434.4935.2135.215,022,500
11 May 202235.5536.0734.8334.8834.885,455,000
10 May 202236.2336.4135.3136.0036.004,904,100
09 May 202236.2636.7235.6135.7635.765,157,200
06 May 202236.3937.0235.8436.8636.864,858,800
05 May 202236.7836.9235.9636.5336.534,575,300
04 May 202236.2637.3135.9737.2737.274,594,300
03 May 202236.0436.4335.8236.1336.133,985,900
02 May 202235.1935.9935.0035.9635.966,268,100
29 Apr 202236.1336.6735.1135.1935.195,096,600
28 Apr 202236.5036.7035.7236.4036.405,692,600
27 Apr 202235.5836.2734.8536.0736.079,747,100
26 Apr 202236.2036.7535.2335.5035.5011,680,800
25 Apr 202233.5834.4533.2134.4234.428,555,700
22 Apr 202234.4834.6033.6933.8033.806,401,900
21 Apr 202235.2035.3934.5034.6434.644,529,600
20 Apr 202235.0035.3034.6034.6734.674,961,000
19 Apr 202233.9934.7733.9534.7134.715,414,000
18 Apr 202233.7334.1233.5633.8733.873,727,700
14 Apr 202233.9434.0633.6133.6933.694,153,300
13 Apr 202233.5233.9033.5233.8733.873,283,800
12 Apr 202233.8534.1933.5233.5533.554,106,900
11 Apr 202233.9734.3233.5833.6733.673,757,300
08 Apr 202234.4234.5233.9534.0934.095,120,400
07 Apr 202234.5634.6933.7534.4134.415,690,100
06 Apr 202235.2235.2934.6834.9234.924,926,100
05 Apr 202236.3336.4535.5335.6735.673,987,700
04 Apr 202236.3436.6736.0236.5936.593,459,800
01 Apr 202237.2737.2735.9236.3636.363,552,400
31 Mar 202237.3237.4636.9036.9136.915,091,300
30 Mar 202238.1638.2837.2637.5837.586,188,700
29 Mar 202238.3538.5238.1138.3238.323,802,600
28 Mar 202238.2538.2637.4537.9537.952,995,000
25 Mar 202238.5038.7138.1738.3738.372,937,800
24 Mar 202237.7638.5237.5838.3538.355,614,000
23 Mar 202238.2038.4537.4637.5537.553,128,800
22 Mar 202238.1038.4437.8738.3438.346,076,700
21 Mar 202238.0338.3937.5637.8037.804,707,300
18 Mar 202237.7738.0637.2638.0238.0210,071,600
17 Mar 202237.0937.7136.7337.7037.705,001,400
16 Mar 202236.8637.9336.5237.3137.316,257,300
15 Mar 202236.5136.8636.2036.5936.594,190,400
14 Mar 202236.9537.1435.7836.2136.215,109,900
11 Mar 202237.3737.5136.3836.4436.444,923,800
10 Mar 202236.9937.1736.5337.0137.014,537,700
09 Mar 202238.0938.1637.5937.6337.635,224,900
08 Mar 202237.2938.0136.2936.9736.975,288,500
07 Mar 202238.8238.8237.2737.2937.295,324,200
04 Mar 202239.0339.3538.6038.8538.854,394,600
03 Mar 202239.7540.0539.3339.6439.643,436,600
02 Mar 202238.9340.0638.6939.8339.834,509,000
01 Mar 202240.1340.3538.2038.5738.574,837,100
28 Feb 202240.3940.8639.9940.4040.406,192,500
25 Feb 202240.3441.2040.0441.1041.104,237,800
25 Feb 20220.27 Dividend
24 Feb 202239.2640.6338.8040.5140.247,095,400
23 Feb 202241.1441.3740.1440.2339.964,448,900
22 Feb 202241.3541.8840.7441.1240.854,620,600
18 Feb 202241.2942.0941.2641.7041.423,436,300
17 Feb 202241.6942.0141.3041.3641.083,292,100
16 Feb 202241.9642.4441.7742.3942.113,177,400
15 Feb 202241.8242.2241.6342.0941.813,271,600
14 Feb 202242.1642.2541.0341.2941.015,875,100
11 Feb 202242.5942.9041.6341.8741.594,232,400
10 Feb 202242.4943.4742.2842.4942.214,791,800
09 Feb 202243.1643.1842.7642.9542.663,302,200
08 Feb 202242.5742.8442.3142.7442.463,571,700
07 Feb 202242.6742.7742.1142.2041.923,539,700
04 Feb 202242.4542.8441.8042.1941.913,877,400
03 Feb 202242.9443.1842.5042.6142.334,817,200
02 Feb 202242.5342.8442.1742.7442.464,487,000
01 Feb 202242.1742.2841.7742.1741.895,396,900
31 Jan 202241.6442.4041.3742.0441.768,506,000
28 Jan 202240.6742.1440.6742.1241.848,744,800
27 Jan 202240.2241.6840.0140.5640.2911,405,500
26 Jan 202240.6041.1238.9139.2438.9814,576,100
25 Jan 202234.7035.5734.2535.3035.067,054,100
24 Jan 202234.5135.4333.9335.3335.096,119,100
21 Jan 202235.1335.7134.8935.0634.834,961,200
20 Jan 202236.0236.3935.0535.1334.905,343,300
19 Jan 202236.7736.8635.9535.9635.723,779,100
18 Jan 202237.1737.1736.4936.6536.415,984,200
14 Jan 202236.8437.7236.6337.0936.846,977,800
13 Jan 202238.0738.5237.9838.0937.843,856,000
12 Jan 202238.2738.6937.7738.1737.923,413,100
11 Jan 202237.7238.0537.2138.0437.793,925,200
10 Jan 202237.9138.1037.1637.6037.354,513,400
07 Jan 202238.2838.7537.8137.9737.723,811,500
06 Jan 202238.2138.6137.7638.3338.074,935,200
05 Jan 202238.3739.1538.1638.1837.936,190,100
04 Jan 202237.4238.4637.3338.0137.765,663,000
03 Jan 202237.4037.6036.9437.1936.943,179,900
31 Dec 202137.1737.4137.0937.2336.982,086,600
30 Dec 202137.6037.8637.1637.2136.962,084,600
29 Dec 202137.3037.8437.3037.5137.262,831,900
28 Dec 202137.3937.4837.0437.3537.102,472,900
27 Dec 202136.8537.3836.7937.3737.122,667,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...