Singapore markets open in 1 hour 9 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202330.5730.7630.0930.1230.122,571,930
25 Sept 202330.9531.2630.8830.9730.972,632,800
22 Sept 202331.3131.4431.1231.2231.222,605,300
21 Sept 202331.3931.4531.0731.1831.182,831,100
20 Sept 202332.0032.1831.5631.6231.622,021,700
19 Sept 202331.6432.0031.5531.8831.884,069,200
18 Sept 202331.1131.6631.0931.5731.573,196,800
15 Sept 202331.2831.5331.1231.2331.235,424,800
14 Sept 202331.4531.5731.2931.4831.482,763,300
13 Sept 202331.4031.5031.1931.2631.262,402,000
12 Sept 202330.9731.4030.9331.3931.393,271,800
11 Sept 202331.6031.6630.9331.0331.032,177,600
08 Sept 202331.4631.5231.1931.3731.372,744,300
07 Sept 202331.3831.8431.3831.5231.522,933,000
06 Sept 202332.0132.0931.3831.8631.866,148,800
05 Sept 202332.8032.8232.2032.2032.202,820,500
01 Sept 202333.1633.2632.7232.8632.863,018,200
31 Aug 202332.9433.1232.7832.8232.823,617,100
30 Aug 202332.5132.7732.5032.7632.762,649,100
30 Aug 20230.28 Dividend
29 Aug 202332.7432.9432.6232.9032.622,746,300
28 Aug 202332.6632.8232.5732.6532.371,861,400
25 Aug 202332.1232.5731.9232.4332.153,112,500
24 Aug 202331.9832.3331.8631.9531.682,414,200
23 Aug 202331.9932.3231.9032.2031.931,803,500
22 Aug 202332.1432.2531.9431.9631.692,666,300
21 Aug 202332.1432.2331.8532.0031.731,992,400
18 Aug 202331.7932.2531.7732.1531.882,629,400
17 Aug 202331.9832.2631.9432.0331.762,177,600
16 Aug 202331.6531.9931.6531.7531.483,096,100
15 Aug 202332.1032.2131.8131.8931.623,362,500
14 Aug 202332.2532.4332.1432.3632.082,914,300
11 Aug 202332.4232.5832.3132.4332.152,621,200
10 Aug 202332.6932.9832.5932.6632.382,916,200
09 Aug 202332.8732.9232.5432.5632.283,620,100
08 Aug 202332.6932.8532.3132.8332.553,382,600
07 Aug 202333.3633.5432.9833.1132.833,256,300
04 Aug 202333.5633.8033.0533.1032.824,784,100
03 Aug 202333.5833.8433.1533.5733.285,121,900
02 Aug 202333.4934.0633.4133.8133.523,979,600
01 Aug 202333.9034.1233.6633.7433.454,404,000
31 Jul 202333.6034.0933.5433.9433.657,930,000
28 Jul 202334.1534.1833.5933.7633.474,955,200
27 Jul 202334.7034.7033.7233.8133.526,549,400
26 Jul 202333.7034.4133.3934.4034.116,166,700
25 Jul 202333.7034.2233.0634.0033.717,632,300
24 Jul 202333.3633.4733.1733.1932.915,238,800
21 Jul 202333.2433.4633.0533.2232.943,502,800
20 Jul 202333.3833.5732.8133.1932.915,432,400
19 Jul 202333.7133.8733.4633.6033.314,044,300
18 Jul 202333.5134.1433.5133.6333.345,660,000
17 Jul 202333.5133.8233.4333.6033.314,100,000
14 Jul 202334.9334.9333.4333.5633.277,176,600
13 Jul 202335.7535.9735.6835.8235.523,101,000
12 Jul 202335.7535.7835.4135.5635.263,269,200
11 Jul 202335.2235.4135.1435.4035.103,057,900
10 Jul 202334.5635.0734.5335.0234.722,575,300
07 Jul 202334.5735.0934.5334.7034.402,521,400
06 Jul 202334.6034.8234.2834.6534.362,888,700
05 Jul 202334.8635.1934.7134.9834.683,785,300
03 Jul 202334.9735.2834.9035.1634.861,598,600
30 Jun 202335.0035.1734.7035.0434.744,381,200
29 Jun 202334.7834.8434.5634.7134.413,720,100
28 Jun 202334.6034.9034.3934.7834.484,363,900
27 Jun 202334.2234.8334.0834.6934.392,990,200
26 Jun 202334.0134.4133.9834.1433.854,643,400
23 Jun 202333.9034.0733.7833.8633.575,961,700
22 Jun 202334.3434.4834.0434.4534.164,393,000
21 Jun 202334.7534.9834.3734.4234.134,493,700
20 Jun 202335.1635.3534.8334.9034.607,432,300
16 Jun 202334.9636.0234.5435.8535.5421,252,100
15 Jun 202333.6434.0633.5133.8433.555,271,200
14 Jun 202333.0233.4232.9933.2432.965,057,000
13 Jun 202332.9933.3432.8632.9932.713,143,900
12 Jun 202332.8632.9332.5932.8332.552,988,000
09 Jun 202332.8633.2832.6532.7832.507,148,700
08 Jun 202331.9532.0431.5731.6831.412,999,400
07 Jun 202331.3631.9431.2331.8931.627,049,100
06 Jun 202330.9331.4230.8931.2831.013,003,100
05 Jun 202331.4531.4531.0431.0530.793,081,700
02 Jun 202331.2231.5931.1931.5131.245,700,000
01 Jun 202330.8731.0430.5830.8730.615,786,200
31 May 202330.8031.0130.4830.8130.5510,774,100
30 May 202331.4131.4531.0931.1630.893,613,900
30 May 20230.28 Dividend
26 May 202331.1231.7131.1231.5330.983,766,300
25 May 202331.6731.7730.7531.0430.505,811,100
24 May 202331.6032.8831.3231.5330.9810,349,900
23 May 202331.4831.8530.7730.7730.245,264,200
22 May 202331.3531.7031.1931.5030.954,027,400
19 May 202331.5131.7231.2431.3230.784,233,500
18 May 202330.6831.3130.6031.2930.752,802,300
17 May 202330.8030.9830.6330.8230.292,549,800
16 May 202330.9231.1630.6030.6330.103,696,400
15 May 202330.9931.2430.8431.2030.663,081,400
12 May 202331.0331.1530.7530.9930.452,636,000
11 May 202331.1431.1930.8530.9830.443,645,400
10 May 202331.4431.5231.0531.2930.753,638,000
09 May 202331.1531.3330.9331.1630.623,321,400
08 May 202331.3931.5731.2131.4730.934,578,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...