Yahoo

Mail

Singapore markets open in 1 hour 9 minutes

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,273.53
-63.91(-1.47%)
Dow
33,618.88
-388.00(-1.14%)
Nasdaq
13,063.61
-207.71(-1.57%)
Bitcoin USD
26,213.39
-62.29(-0.24%)
CMC Crypto 200
560.96
-2.86(-0.51%)

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.12

-0.85

(-2.74%)

At close: 04:00PM EDT

30.20

+0.08

(+0.26%)

After hours:

07:16PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	30.57	30.76	30.09	30.12	30.12	2,571,930
25 Sept 2023	30.95	31.26	30.88	30.97	30.97	2,632,800
22 Sept 2023	31.31	31.44	31.12	31.22	31.22	2,605,300
21 Sept 2023	31.39	31.45	31.07	31.18	31.18	2,831,100
20 Sept 2023	32.00	32.18	31.56	31.62	31.62	2,021,700
19 Sept 2023	31.64	32.00	31.55	31.88	31.88	4,069,200
18 Sept 2023	31.11	31.66	31.09	31.57	31.57	3,196,800
15 Sept 2023	31.28	31.53	31.12	31.23	31.23	5,424,800
14 Sept 2023	31.45	31.57	31.29	31.48	31.48	2,763,300
13 Sept 2023	31.40	31.50	31.19	31.26	31.26	2,402,000
12 Sept 2023	30.97	31.40	30.93	31.39	31.39	3,271,800
11 Sept 2023	31.60	31.66	30.93	31.03	31.03	2,177,600
08 Sept 2023	31.46	31.52	31.19	31.37	31.37	2,744,300
07 Sept 2023	31.38	31.84	31.38	31.52	31.52	2,933,000
06 Sept 2023	32.01	32.09	31.38	31.86	31.86	6,148,800
05 Sept 2023	32.80	32.82	32.20	32.20	32.20	2,820,500
01 Sept 2023	33.16	33.26	32.72	32.86	32.86	3,018,200
31 Aug 2023	32.94	33.12	32.78	32.82	32.82	3,617,100
30 Aug 2023	32.51	32.77	32.50	32.76	32.76	2,649,100
30 Aug 2023	0.28 Dividend
29 Aug 2023	32.74	32.94	32.62	32.90	32.62	2,746,300
28 Aug 2023	32.66	32.82	32.57	32.65	32.37	1,861,400
25 Aug 2023	32.12	32.57	31.92	32.43	32.15	3,112,500
24 Aug 2023	31.98	32.33	31.86	31.95	31.68	2,414,200
23 Aug 2023	31.99	32.32	31.90	32.20	31.93	1,803,500
22 Aug 2023	32.14	32.25	31.94	31.96	31.69	2,666,300
21 Aug 2023	32.14	32.23	31.85	32.00	31.73	1,992,400
18 Aug 2023	31.79	32.25	31.77	32.15	31.88	2,629,400
17 Aug 2023	31.98	32.26	31.94	32.03	31.76	2,177,600
16 Aug 2023	31.65	31.99	31.65	31.75	31.48	3,096,100
15 Aug 2023	32.10	32.21	31.81	31.89	31.62	3,362,500
14 Aug 2023	32.25	32.43	32.14	32.36	32.08	2,914,300
11 Aug 2023	32.42	32.58	32.31	32.43	32.15	2,621,200
10 Aug 2023	32.69	32.98	32.59	32.66	32.38	2,916,200
09 Aug 2023	32.87	32.92	32.54	32.56	32.28	3,620,100
08 Aug 2023	32.69	32.85	32.31	32.83	32.55	3,382,600
07 Aug 2023	33.36	33.54	32.98	33.11	32.83	3,256,300
04 Aug 2023	33.56	33.80	33.05	33.10	32.82	4,784,100
03 Aug 2023	33.58	33.84	33.15	33.57	33.28	5,121,900
02 Aug 2023	33.49	34.06	33.41	33.81	33.52	3,979,600
01 Aug 2023	33.90	34.12	33.66	33.74	33.45	4,404,000
31 Jul 2023	33.60	34.09	33.54	33.94	33.65	7,930,000
28 Jul 2023	34.15	34.18	33.59	33.76	33.47	4,955,200
27 Jul 2023	34.70	34.70	33.72	33.81	33.52	6,549,400
26 Jul 2023	33.70	34.41	33.39	34.40	34.11	6,166,700
25 Jul 2023	33.70	34.22	33.06	34.00	33.71	7,632,300
24 Jul 2023	33.36	33.47	33.17	33.19	32.91	5,238,800
21 Jul 2023	33.24	33.46	33.05	33.22	32.94	3,502,800
20 Jul 2023	33.38	33.57	32.81	33.19	32.91	5,432,400
19 Jul 2023	33.71	33.87	33.46	33.60	33.31	4,044,300
18 Jul 2023	33.51	34.14	33.51	33.63	33.34	5,660,000
17 Jul 2023	33.51	33.82	33.43	33.60	33.31	4,100,000
14 Jul 2023	34.93	34.93	33.43	33.56	33.27	7,176,600
13 Jul 2023	35.75	35.97	35.68	35.82	35.52	3,101,000
12 Jul 2023	35.75	35.78	35.41	35.56	35.26	3,269,200
11 Jul 2023	35.22	35.41	35.14	35.40	35.10	3,057,900
10 Jul 2023	34.56	35.07	34.53	35.02	34.72	2,575,300
07 Jul 2023	34.57	35.09	34.53	34.70	34.40	2,521,400
06 Jul 2023	34.60	34.82	34.28	34.65	34.36	2,888,700
05 Jul 2023	34.86	35.19	34.71	34.98	34.68	3,785,300
03 Jul 2023	34.97	35.28	34.90	35.16	34.86	1,598,600
30 Jun 2023	35.00	35.17	34.70	35.04	34.74	4,381,200
29 Jun 2023	34.78	34.84	34.56	34.71	34.41	3,720,100
28 Jun 2023	34.60	34.90	34.39	34.78	34.48	4,363,900
27 Jun 2023	34.22	34.83	34.08	34.69	34.39	2,990,200
26 Jun 2023	34.01	34.41	33.98	34.14	33.85	4,643,400
23 Jun 2023	33.90	34.07	33.78	33.86	33.57	5,961,700
22 Jun 2023	34.34	34.48	34.04	34.45	34.16	4,393,000
21 Jun 2023	34.75	34.98	34.37	34.42	34.13	4,493,700
20 Jun 2023	35.16	35.35	34.83	34.90	34.60	7,432,300
16 Jun 2023	34.96	36.02	34.54	35.85	35.54	21,252,100
15 Jun 2023	33.64	34.06	33.51	33.84	33.55	5,271,200
14 Jun 2023	33.02	33.42	32.99	33.24	32.96	5,057,000
13 Jun 2023	32.99	33.34	32.86	32.99	32.71	3,143,900
12 Jun 2023	32.86	32.93	32.59	32.83	32.55	2,988,000
09 Jun 2023	32.86	33.28	32.65	32.78	32.50	7,148,700
08 Jun 2023	31.95	32.04	31.57	31.68	31.41	2,999,400
07 Jun 2023	31.36	31.94	31.23	31.89	31.62	7,049,100
06 Jun 2023	30.93	31.42	30.89	31.28	31.01	3,003,100
05 Jun 2023	31.45	31.45	31.04	31.05	30.79	3,081,700
02 Jun 2023	31.22	31.59	31.19	31.51	31.24	5,700,000
01 Jun 2023	30.87	31.04	30.58	30.87	30.61	5,786,200
31 May 2023	30.80	31.01	30.48	30.81	30.55	10,774,100
30 May 2023	31.41	31.45	31.09	31.16	30.89	3,613,900
30 May 2023	0.28 Dividend
26 May 2023	31.12	31.71	31.12	31.53	30.98	3,766,300
25 May 2023	31.67	31.77	30.75	31.04	30.50	5,811,100
24 May 2023	31.60	32.88	31.32	31.53	30.98	10,349,900
23 May 2023	31.48	31.85	30.77	30.77	30.24	5,264,200
22 May 2023	31.35	31.70	31.19	31.50	30.95	4,027,400
19 May 2023	31.51	31.72	31.24	31.32	30.78	4,233,500
18 May 2023	30.68	31.31	30.60	31.29	30.75	2,802,300
17 May 2023	30.80	30.98	30.63	30.82	30.29	2,549,800
16 May 2023	30.92	31.16	30.60	30.63	30.10	3,696,400
15 May 2023	30.99	31.24	30.84	31.20	30.66	3,081,400
12 May 2023	31.03	31.15	30.75	30.99	30.45	2,636,000
11 May 2023	31.14	31.19	30.85	30.98	30.44	3,645,400
10 May 2023	31.44	31.52	31.05	31.29	30.75	3,638,000
09 May 2023	31.15	31.33	30.93	31.16	30.62	3,321,400
08 May 2023	31.39	31.57	31.21	31.47	30.93	4,578,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,273.53-63.91(-1.47%)

Dow33,618.88-388.00(-1.14%)

Nasdaq13,063.61-207.71(-1.57%)

Bitcoin USD26,213.39-62.29(-0.24%)

CMC Crypto 200560.96-2.86(-0.51%)

Corning Incorporated (GLW)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,273.53
-63.91(-1.47%)

Dow
33,618.88
-388.00(-1.14%)

Nasdaq
13,063.61
-207.71(-1.57%)

Bitcoin USD
26,213.39
-62.29(-0.24%)

CMC Crypto 200
560.96
-2.86(-0.51%)