Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.64

-0.73

(-1.76%)

At close: 04:00PM EDT

40.40

-0.24

(-0.60%)

After hours:

07:44PM EDT

Time period:

08 Sept 2023 - 08 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	41.68	42.15	40.34	40.64	40.64	4,653,200
05 Sept 2024	41.21	41.68	40.97	41.37	41.37	4,030,200
04 Sept 2024	40.85	41.32	40.69	41.24	41.24	3,493,800
03 Sept 2024	41.33	41.53	40.56	40.67	40.67	4,886,400
30 Aug 2024	41.89	41.92	41.09	41.85	41.85	5,231,400
30 Aug 2024	0.28 Dividend
29 Aug 2024	42.47	42.67	41.79	41.87	41.59	4,482,800
28 Aug 2024	42.55	42.60	42.02	42.32	42.04	3,727,100
27 Aug 2024	42.22	42.56	41.88	42.52	42.24	4,120,100
26 Aug 2024	42.14	42.37	41.93	42.22	41.94	2,607,200
23 Aug 2024	41.60	42.02	41.49	41.94	41.66	2,893,100
22 Aug 2024	41.89	42.08	41.21	41.27	40.99	3,736,200
21 Aug 2024	41.21	42.11	41.20	42.08	41.80	4,557,600
20 Aug 2024	40.59	40.79	40.35	40.73	40.46	3,182,200
19 Aug 2024	40.16	40.63	39.99	40.61	40.34	2,851,700
16 Aug 2024	40.20	40.29	39.75	40.20	39.93	4,741,800
15 Aug 2024	39.82	40.56	39.82	40.26	39.99	5,466,100
14 Aug 2024	39.68	39.83	39.27	39.59	39.33	4,456,700
13 Aug 2024	39.42	40.04	39.29	39.77	39.50	5,439,100
12 Aug 2024	38.49	39.36	38.49	39.31	39.05	4,119,700
09 Aug 2024	38.54	38.73	38.31	38.45	38.19	3,163,600
08 Aug 2024	38.10	38.65	38.01	38.61	38.35	4,128,100
07 Aug 2024	38.87	38.93	37.76	37.85	37.60	5,983,900
06 Aug 2024	38.14	38.70	37.89	38.33	38.07	7,389,000
05 Aug 2024	37.85	38.12	37.18	37.76	37.51	6,816,500
02 Aug 2024	39.46	39.59	38.53	38.94	38.68	6,589,400
01 Aug 2024	40.23	40.46	39.46	40.04	39.77	8,966,800
31 Jul 2024	40.71	40.88	39.90	40.01	39.74	13,528,800
30 Jul 2024	39.55	39.91	37.60	39.74	39.47	25,844,700
29 Jul 2024	43.00	43.02	42.39	42.68	42.39	11,589,700
26 Jul 2024	43.25	43.25	42.62	42.85	42.56	7,690,500
25 Jul 2024	43.89	43.91	42.71	42.81	42.52	8,275,700
24 Jul 2024	43.81	44.30	43.75	43.95	43.66	7,370,800
23 Jul 2024	44.30	44.64	44.01	44.06	43.77	6,462,600
22 Jul 2024	44.54	44.55	43.87	44.31	44.01	6,154,600
19 Jul 2024	45.08	45.08	44.19	44.31	44.01	6,016,900
18 Jul 2024	45.69	45.80	44.59	44.99	44.69	6,762,500
17 Jul 2024	45.60	46.05	45.60	45.84	45.53	7,444,800
16 Jul 2024	45.91	46.39	45.72	46.20	45.89	8,260,000
15 Jul 2024	45.81	46.27	45.42	45.76	45.45	11,538,200
12 Jul 2024	45.49	46.13	45.22	45.62	45.31	10,049,400
11 Jul 2024	45.74	45.87	44.77	45.05	44.75	10,003,000
10 Jul 2024	45.00	45.73	44.75	45.48	45.18	13,188,800
09 Jul 2024	43.55	45.05	43.55	44.67	44.37	22,531,900
08 Jul 2024	40.90	43.58	40.82	43.05	42.76	35,464,500
05 Jul 2024	38.49	38.52	38.12	38.44	38.18	3,286,400
03 Jul 2024	38.51	38.57	38.17	38.42	38.16	3,077,800
02 Jul 2024	38.67	38.90	38.15	38.39	38.13	6,272,000
01 Jul 2024	38.94	39.07	38.42	38.66	38.40	4,138,300
28 Jun 2024	38.80	39.06	38.67	38.85	38.59	8,378,000
27 Jun 2024	38.28	38.80	37.87	38.59	38.33	11,604,900
26 Jun 2024	39.45	39.53	37.99	38.28	38.02	15,867,700
25 Jun 2024	39.81	39.99	39.62	39.77	39.50	5,280,100
24 Jun 2024	39.89	40.38	39.59	39.90	39.63	9,404,200
21 Jun 2024	40.04	40.46	39.78	40.05	39.78	12,918,000
20 Jun 2024	40.24	40.45	39.61	39.85	39.58	11,562,800
18 Jun 2024	39.00	40.25	38.69	40.21	39.94	15,808,400
17 Jun 2024	38.40	39.15	37.91	38.75	38.49	13,486,800
14 Jun 2024	37.85	37.97	37.05	37.25	37.00	5,694,600
13 Jun 2024	37.44	38.17	37.12	38.08	37.83	9,043,100
12 Jun 2024	37.75	38.31	37.51	38.02	37.77	8,419,900
11 Jun 2024	36.66	37.57	36.61	37.35	37.10	8,789,300
10 Jun 2024	36.67	36.90	36.58	36.86	36.61	3,035,700
07 Jun 2024	37.21	37.29	36.82	36.93	36.68	4,180,500
06 Jun 2024	37.43	37.49	37.26	37.40	37.15	3,897,300
05 Jun 2024	37.20	37.52	36.96	37.49	37.24	3,433,700
04 Jun 2024	37.04	37.24	36.91	37.01	36.76	3,420,800
03 Jun 2024	37.26	37.51	37.04	37.36	37.11	5,593,000
31 May 2024	36.66	37.27	36.63	37.26	37.01	7,377,700
31 May 2024	0.28 Dividend
30 May 2024	36.67	37.28	36.21	36.96	36.43	11,639,200
29 May 2024	35.47	35.80	35.40	35.55	35.04	3,488,900
28 May 2024	36.18	36.23	35.74	35.85	35.34	4,085,300
24 May 2024	36.36	36.53	36.24	36.28	35.76	2,763,200
23 May 2024	36.53	36.59	36.08	36.12	35.61	3,088,100
22 May 2024	36.47	36.74	36.33	36.58	36.06	5,040,300
21 May 2024	35.40	36.80	35.40	36.48	35.96	10,930,300
20 May 2024	35.37	35.60	35.30	35.52	35.02	7,332,400
17 May 2024	35.35	35.39	35.12	35.35	34.85	3,780,800
16 May 2024	35.07	35.32	35.01	35.22	34.72	4,606,300
15 May 2024	35.05	35.14	34.87	35.11	34.61	4,046,200
14 May 2024	34.36	35.03	34.33	34.95	34.45	6,731,700
13 May 2024	34.17	34.44	34.15	34.28	33.79	2,428,000
10 May 2024	34.35	34.38	34.08	34.17	33.68	2,891,700
09 May 2024	34.00	34.22	33.94	34.20	33.71	2,816,000
08 May 2024	33.30	33.95	33.30	33.93	33.45	3,956,600
07 May 2024	33.57	33.66	33.37	33.42	32.95	3,997,500
06 May 2024	33.70	33.85	32.92	33.44	32.96	6,961,600
03 May 2024	33.76	33.87	33.51	33.72	33.24	4,490,400
02 May 2024	33.76	33.80	33.08	33.57	33.09	5,213,900
01 May 2024	33.42	34.06	32.84	33.48	33.00	9,865,300
30 Apr 2024	33.12	34.47	33.06	33.38	32.91	12,895,800
29 Apr 2024	31.37	31.80	31.37	31.78	31.33	5,595,600
26 Apr 2024	31.32	31.74	31.28	31.33	30.88	3,689,900
25 Apr 2024	31.42	31.68	31.20	31.35	30.90	3,770,100
24 Apr 2024	31.54	31.71	31.32	31.52	31.07	3,203,500
23 Apr 2024	31.57	31.86	31.48	31.53	31.08	3,186,500
22 Apr 2024	31.50	31.77	31.28	31.55	31.10	3,521,800
19 Apr 2024	30.91	31.39	30.91	31.27	30.83	4,636,500
18 Apr 2024	31.05	31.13	30.72	30.91	30.47	4,653,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,615.51-63.15(-0.50%)

NZD/USD0.6176-0.0048(-0.77%)

ALL ORDS8,214.80+27.10(+0.33%)

OIL68.16-0.99(-1.43%)

GOLD2,526.80-16.30(-0.64%)

Corning Incorporated (GLW)

NZX 50
12,615.51
-63.15(-0.50%)

NZD/USD
0.6176
-0.0048(-0.77%)

ALL ORDS
8,214.80
+27.10(+0.33%)

OIL
68.16
-0.99(-1.43%)

GOLD
2,526.80
-16.30(-0.64%)