New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.53-0.02 (-0.06%)
At close: 04:00PM EDT
31.34 -0.19 (-0.60%)
After hours: 06:52PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202431.5731.8631.4831.5331.533,186,500
22 Apr 202431.5031.7731.2831.5531.553,521,800
19 Apr 202430.9131.3930.9131.2731.274,636,500
18 Apr 202431.0531.1330.7230.9130.914,653,700
17 Apr 202431.0131.4430.9530.9830.985,182,800
16 Apr 202431.3931.4430.9030.9230.925,754,400
15 Apr 202431.8332.0431.2631.2931.293,385,000
12 Apr 202431.9232.0531.3831.4931.493,352,500
11 Apr 202432.4232.5332.0332.2732.275,991,300
10 Apr 202432.0732.1831.7431.9531.954,155,300
09 Apr 202432.2932.5732.1032.5532.554,345,000
08 Apr 202432.7932.7932.1932.1932.194,923,700
05 Apr 202432.3332.6532.2832.5432.544,540,700
04 Apr 202432.9732.9932.2732.3732.374,417,500
03 Apr 202432.5032.7432.4132.5732.572,985,700
02 Apr 202432.5432.7032.4432.5132.515,086,200
01 Apr 202432.9433.0132.6432.6732.672,304,500
28 Mar 202433.1033.3232.8832.9632.963,939,100
27 Mar 202432.5033.0432.3833.0233.024,027,000
26 Mar 202432.5832.6932.2932.3132.315,452,600
25 Mar 202432.5432.7132.4532.4732.472,587,700
22 Mar 202432.9833.0232.5432.5732.574,104,400
21 Mar 202432.8633.3432.8233.1333.135,398,100
20 Mar 202432.5832.7932.4132.6732.675,431,600
19 Mar 202432.1732.5532.0732.5532.554,040,500
18 Mar 202432.6432.6832.2732.3332.336,913,400
15 Mar 202432.4032.6032.3732.5132.518,405,200
14 Mar 202432.6632.7432.2232.5332.533,889,600
13 Mar 202433.0033.0432.6032.7332.733,826,800
12 Mar 202432.9032.9932.7032.8932.893,366,000
11 Mar 202432.8032.9432.4632.9032.903,051,300
08 Mar 202432.7332.8932.5132.7132.713,836,100
07 Mar 202432.8632.9032.2632.6032.606,428,200
06 Mar 202432.7233.1632.6632.8132.813,831,100
05 Mar 202433.2033.2832.2832.5032.506,456,700
04 Mar 202432.3633.5632.2833.3833.385,846,000
01 Mar 202432.2932.6232.0832.4532.454,710,900
29 Feb 202432.2632.4032.1332.2432.246,684,800
28 Feb 202432.0332.2231.8132.0932.093,000,400
28 Feb 20240.28 Dividend
27 Feb 202432.6632.7632.3432.4332.152,533,800
26 Feb 202432.6132.7732.5132.5132.234,089,800
23 Feb 202432.7732.7732.4632.6932.412,885,300
22 Feb 202432.3032.7232.0932.6932.414,716,700
21 Feb 202432.2032.4632.0532.2531.973,922,400
20 Feb 202431.6432.3031.6332.2932.015,561,900
16 Feb 202431.9332.2131.7331.9131.633,373,900
15 Feb 202431.8132.2231.8132.0331.753,589,000
14 Feb 202431.5931.8131.4131.7531.483,888,800
13 Feb 202431.6731.8330.9731.2831.015,065,200
12 Feb 202432.0332.3831.9132.1831.903,206,300
09 Feb 202431.6532.0531.5832.0431.762,844,500
08 Feb 202431.7131.8131.5331.7331.463,542,500
07 Feb 202432.0632.1231.5631.7931.523,955,800
06 Feb 202432.1132.2031.9532.0431.763,984,500
05 Feb 202431.9932.1531.7232.0131.739,026,400
02 Feb 202431.9532.4231.8532.2531.974,246,800
01 Feb 202432.3532.4431.7732.0931.815,168,400
31 Jan 202433.3233.3932.3632.4932.2110,103,800
30 Jan 202432.8033.8732.5933.3033.0111,379,800
29 Jan 202430.8031.1830.7731.1530.887,017,200
26 Jan 202430.9331.0930.7930.8630.594,596,600
25 Jan 202430.6031.0730.5130.8230.554,926,900
24 Jan 202430.5230.6830.3130.3730.115,495,700
23 Jan 202430.6130.8330.3030.3030.046,164,200
22 Jan 202430.5030.7730.4930.6230.365,276,200
19 Jan 202430.2130.5629.8230.4430.185,534,500
18 Jan 202430.1330.3329.9330.1629.904,969,200
17 Jan 202429.9530.0829.7129.8529.592,826,000
16 Jan 202430.3330.4029.9730.2229.965,246,400
12 Jan 202430.9131.0130.5830.6030.344,333,700
11 Jan 202430.6030.7830.3830.7430.473,779,700
10 Jan 202430.5030.8330.3330.6930.432,841,500
09 Jan 202431.0231.1430.5130.5930.334,271,600
08 Jan 202430.6331.4130.5731.3231.056,979,700
05 Jan 202430.1930.6230.1030.5730.315,701,300
04 Jan 202430.0830.3829.8530.2830.024,008,600
03 Jan 202430.1830.3529.9830.1329.874,439,600
02 Jan 202430.1930.7330.0830.4930.234,923,400
29 Dec 202330.4930.6430.3030.4530.192,855,800
28 Dec 202330.6130.6830.5130.6330.373,575,000
27 Dec 202330.4730.5830.3730.5630.302,896,300
26 Dec 202330.1530.5530.1530.4530.192,201,700
22 Dec 202330.3130.5030.1430.2329.972,973,100
21 Dec 202329.9730.1929.8230.1829.923,703,500
20 Dec 202330.2930.4229.7429.7529.493,642,900
19 Dec 202330.2530.4130.1630.3830.124,435,800
18 Dec 202330.3330.5330.0930.1029.847,148,400
15 Dec 202330.4830.6830.2830.4630.207,860,400
14 Dec 202329.8530.8029.8530.5730.315,375,100
13 Dec 202329.4729.7629.1429.6829.425,506,400
12 Dec 202329.5229.5629.3429.4129.164,178,400
11 Dec 202329.2029.5329.1729.5029.255,919,700
08 Dec 202329.0829.3829.0129.1128.863,790,800
07 Dec 202328.9129.2028.7629.0128.764,718,500
06 Dec 202328.7229.0128.6328.7928.544,608,600
05 Dec 202328.7228.7828.3028.4628.214,754,700
04 Dec 202328.8828.9928.5328.8628.613,449,900
01 Dec 202328.3228.9028.2528.8428.593,638,600
30 Nov 202328.4328.5128.0228.4928.247,180,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...