Singapore Markets close in 5 hrs 24 mins

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202332.8733.4632.3832.6632.663,970,800
22 Mar 202333.7533.7732.7632.7732.774,138,900
21 Mar 202333.5633.8733.3933.6733.672,877,900
20 Mar 202333.0133.5232.7633.2333.234,381,600
17 Mar 202333.1933.2732.7232.8232.826,649,900
16 Mar 202332.4733.3932.4533.3333.333,622,700
15 Mar 202332.9533.1432.5232.8132.813,346,600
14 Mar 202333.6833.8633.1533.5633.564,199,800
13 Mar 202332.7933.4032.6433.0733.073,667,800
10 Mar 202333.8233.9433.0233.2633.263,257,700
09 Mar 202334.4934.6733.8433.9533.953,406,400
08 Mar 202334.5334.8334.1534.3834.383,901,000
07 Mar 202335.5635.5633.9234.4434.445,688,900
06 Mar 202335.4636.0135.2535.4735.475,976,500
03 Mar 202334.8035.4134.5635.2735.275,187,200
02 Mar 202334.0434.6033.9634.5134.513,849,700
01 Mar 202333.9334.4533.8134.3334.333,563,900
28 Feb 202334.2534.3733.9033.9533.954,687,400
27 Feb 202334.4634.8134.2634.3134.313,472,100
24 Feb 202334.2234.4334.1434.3134.313,243,400
23 Feb 202334.7034.8134.2834.7034.702,688,700
22 Feb 202334.6134.7534.3234.4234.422,746,100
21 Feb 202335.1035.2934.4934.6134.616,262,900
17 Feb 202335.1835.6034.8835.5835.584,389,100
16 Feb 202335.3035.6135.2335.3535.351,976,900
15 Feb 202335.1235.6435.0735.6335.632,746,000
14 Feb 202335.5035.6235.0535.3935.392,868,300
13 Feb 202335.1435.7435.1435.6735.673,596,600
10 Feb 202334.7935.2934.7135.2535.253,656,800
09 Feb 202335.4835.9134.8835.0035.003,346,100
08 Feb 202334.9435.4334.8235.1435.144,396,500
07 Feb 202334.8135.3534.7035.1935.195,692,500
06 Feb 202335.2735.4135.0135.0235.024,514,600
03 Feb 202335.9036.4435.6435.7435.743,572,600
02 Feb 202335.4936.3434.9836.2936.294,848,800
01 Feb 202334.5235.5934.2235.2835.286,855,300
31 Jan 202336.3936.3934.4234.6134.6114,063,400
30 Jan 202336.6237.1036.3336.3936.396,646,400
27 Jan 202336.3337.0436.3036.8036.804,588,700
26 Jan 202335.7236.4435.7236.4336.434,777,900
25 Jan 202335.4935.6435.0335.5635.564,334,800
24 Jan 202336.0536.2135.4835.8135.813,470,000
23 Jan 202335.9736.5335.8736.1136.114,697,500
20 Jan 202335.7836.0035.0535.8435.845,978,200
19 Jan 202335.5435.9835.4235.7535.753,311,000
18 Jan 202336.0836.5835.8535.9435.943,013,600
17 Jan 202336.0936.4335.9535.9535.954,565,500
13 Jan 202336.3436.3736.0436.0736.073,643,300
12 Jan 202336.5436.9436.3136.5436.544,315,500
11 Jan 202336.0036.4235.7536.4136.413,592,900
10 Jan 202335.4235.9835.3835.8435.843,129,900
09 Jan 202335.5735.7635.2835.4235.426,845,500
06 Jan 202334.8535.6334.8035.3835.385,306,100
05 Jan 202333.8834.5133.6534.3934.395,257,100
04 Jan 202333.5234.1933.1934.1134.115,799,200
03 Jan 202332.1432.5531.9432.5432.543,548,700
30 Dec 202231.7831.9831.5831.9431.942,592,900
29 Dec 202231.7032.1731.6431.9831.982,136,200
28 Dec 202231.8232.0331.3731.4231.421,923,500
27 Dec 202231.8031.9831.6531.9031.902,320,000
23 Dec 202231.4631.8331.3131.7531.751,988,600
22 Dec 202231.7131.7830.9331.5731.573,020,900
21 Dec 202231.7532.1631.6632.0332.032,783,600
20 Dec 202231.6231.8831.3931.5531.553,933,100
19 Dec 202232.3732.5031.5931.7531.755,007,800
16 Dec 202232.4532.5731.8132.3032.309,870,500
15 Dec 202233.2333.3032.6932.7932.793,739,700
14 Dec 202233.9034.3633.3633.7333.734,078,700
13 Dec 202234.2234.4433.7233.9933.993,034,800
12 Dec 202232.8833.5632.8233.4933.494,068,500
09 Dec 202233.2933.5232.9233.0233.024,742,900
08 Dec 202233.3033.4833.1133.3233.322,327,100
07 Dec 202233.1233.4232.9933.1233.122,179,800
06 Dec 202233.4933.5132.9533.2833.282,982,800
05 Dec 202233.7333.7833.3933.5033.503,193,300
02 Dec 202233.8034.0133.6034.0034.003,118,000
01 Dec 202234.3434.7434.1234.2434.244,394,300
30 Nov 202233.4434.2032.9934.1334.137,799,900
29 Nov 202233.2133.5232.8833.4133.413,194,900
28 Nov 202233.7933.8032.8933.1133.115,444,100
25 Nov 202234.0134.3734.0034.1234.121,414,700
23 Nov 202233.9934.2333.5133.9233.923,657,500
22 Nov 202233.8234.2533.8033.9833.983,400,300
21 Nov 202233.7433.8533.4833.6633.663,035,300
18 Nov 202233.7034.0333.6533.8933.893,315,000
17 Nov 202232.6633.3132.6533.2933.292,862,100
16 Nov 202234.2034.2033.1733.4833.484,376,700
15 Nov 202234.4834.8133.7234.3634.364,641,000
14 Nov 202234.3234.8033.9533.9933.994,856,000
11 Nov 202234.1734.8834.0034.4634.463,783,000
10 Nov 202233.9033.9633.1733.9033.905,408,100
09 Nov 202232.7932.9231.9732.0632.064,365,800
08 Nov 202233.3533.5332.5932.9832.984,569,700
07 Nov 202233.1733.2232.6533.0833.083,255,700
04 Nov 202232.5633.0132.3732.8932.893,736,600
03 Nov 202231.2832.1631.0731.8831.883,546,400
02 Nov 202232.4632.9331.7431.7531.753,869,300
01 Nov 202232.5632.6731.9732.5632.564,012,800
31 Oct 202232.2632.3131.9432.1732.174,122,500
28 Oct 202232.2632.6232.1332.4932.493,517,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...