New Zealand markets open in 1 hour 43 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.43+1.01 (+2.33%)
At close: 04:00PM EDT
44.43 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 202444.8845.2543.8944.4344.436,519,338
18 Sept 202443.3743.8643.1743.4243.423,846,000
17 Sept 202443.0043.6043.0043.3043.304,436,700
16 Sept 202442.4842.9742.2742.9142.913,699,800
13 Sept 202442.1042.6142.0542.5042.503,372,800
12 Sept 202441.8141.8941.1941.8641.862,418,200
11 Sept 202441.1441.8940.7541.8541.855,657,100
10 Sept 202440.9441.3040.7441.1641.163,626,200
09 Sept 202440.7041.2240.6140.9740.972,936,000
06 Sept 202441.6842.1540.3440.6440.644,653,200
05 Sept 202441.2141.6840.9741.3741.374,030,200
04 Sept 202440.8541.3240.6941.2441.243,493,800
03 Sept 202441.3341.5340.5640.6740.674,886,400
30 Aug 202441.8941.9241.0941.8541.855,231,400
30 Aug 20240.28 Dividend
29 Aug 202442.4742.6741.7941.8741.594,482,800
28 Aug 202442.5542.6042.0242.3242.043,727,100
27 Aug 202442.2242.5641.8842.5242.244,120,100
26 Aug 202442.1442.3741.9342.2241.942,607,200
23 Aug 202441.6042.0241.4941.9441.662,893,100
22 Aug 202441.8942.0841.2141.2740.993,736,200
21 Aug 202441.2142.1141.2042.0841.804,557,600
20 Aug 202440.5940.7940.3540.7340.463,182,200
19 Aug 202440.1640.6339.9940.6140.342,851,700
16 Aug 202440.2040.2939.7540.2039.934,741,800
15 Aug 202439.8240.5639.8240.2639.995,466,100
14 Aug 202439.6839.8339.2739.5939.334,456,700
13 Aug 202439.4240.0439.2939.7739.505,439,100
12 Aug 202438.4939.3638.4939.3139.054,119,700
09 Aug 202438.5438.7338.3138.4538.193,163,600
08 Aug 202438.1038.6538.0138.6138.354,128,100
07 Aug 202438.8738.9337.7637.8537.605,983,900
06 Aug 202438.1438.7037.8938.3338.077,389,000
05 Aug 202437.8538.1237.1837.7637.516,816,500
02 Aug 202439.4639.5938.5338.9438.686,589,400
01 Aug 202440.2340.4639.4640.0439.778,966,800
31 Jul 202440.7140.8839.9040.0139.7413,528,800
30 Jul 202439.5539.9137.6039.7439.4725,844,700
29 Jul 202443.0043.0242.3942.6842.3911,589,700
26 Jul 202443.2543.2542.6242.8542.567,690,500
25 Jul 202443.8943.9142.7142.8142.528,275,700
24 Jul 202443.8144.3043.7543.9543.667,370,800
23 Jul 202444.3044.6444.0144.0643.776,462,600
22 Jul 202444.5444.5543.8744.3144.016,154,600
19 Jul 202445.0845.0844.1944.3144.016,016,900
18 Jul 202445.6945.8044.5944.9944.696,762,500
17 Jul 202445.6046.0545.6045.8445.537,444,800
16 Jul 202445.9146.3945.7246.2045.898,260,000
15 Jul 202445.8146.2745.4245.7645.4511,538,200
12 Jul 202445.4946.1345.2245.6245.3110,049,400
11 Jul 202445.7445.8744.7745.0544.7510,003,000
10 Jul 202445.0045.7344.7545.4845.1813,188,800
09 Jul 202443.5545.0543.5544.6744.3722,531,900
08 Jul 202440.9043.5840.8243.0542.7635,464,500
05 Jul 202438.4938.5238.1238.4438.183,286,400
03 Jul 202438.5138.5738.1738.4238.163,077,800
02 Jul 202438.6738.9038.1538.3938.136,272,000
01 Jul 202438.9439.0738.4238.6638.404,138,300
28 Jun 202438.8039.0638.6738.8538.598,378,000
27 Jun 202438.2838.8037.8738.5938.3311,604,900
26 Jun 202439.4539.5337.9938.2838.0215,867,700
25 Jun 202439.8139.9939.6239.7739.505,280,100
24 Jun 202439.8940.3839.5939.9039.639,404,200
21 Jun 202440.0440.4639.7840.0539.7812,918,000
20 Jun 202440.2440.4539.6139.8539.5811,562,800
18 Jun 202439.0040.2538.6940.2139.9415,808,400
17 Jun 202438.4039.1537.9138.7538.4913,486,800
14 Jun 202437.8537.9737.0537.2537.005,694,600
13 Jun 202437.4438.1737.1238.0837.839,043,100
12 Jun 202437.7538.3137.5138.0237.778,419,900
11 Jun 202436.6637.5736.6137.3537.108,789,300
10 Jun 202436.6736.9036.5836.8636.613,035,700
07 Jun 202437.2137.2936.8236.9336.684,180,500
06 Jun 202437.4337.4937.2637.4037.153,897,300
05 Jun 202437.2037.5236.9637.4937.243,433,700
04 Jun 202437.0437.2436.9137.0136.763,420,800
03 Jun 202437.2637.5137.0437.3637.115,593,000
31 May 202436.6637.2736.6337.2637.017,377,700
31 May 20240.28 Dividend
30 May 202436.6737.2836.2136.9636.4311,639,200
29 May 202435.4735.8035.4035.5535.043,488,900
28 May 202436.1836.2335.7435.8535.344,085,300
24 May 202436.3636.5336.2436.2835.762,763,200
23 May 202436.5336.5936.0836.1235.613,088,100
22 May 202436.4736.7436.3336.5836.065,040,300
21 May 202435.4036.8035.4036.4835.9610,930,300
20 May 202435.3735.6035.3035.5235.027,332,400
17 May 202435.3535.3935.1235.3534.853,780,800
16 May 202435.0735.3235.0135.2234.724,606,300
15 May 202435.0535.1434.8735.1134.614,046,200
14 May 202434.3635.0334.3334.9534.456,731,700
13 May 202434.1734.4434.1534.2833.792,428,000
10 May 202434.3534.3834.0834.1733.682,891,700
09 May 202434.0034.2233.9434.2033.712,816,000
08 May 202433.3033.9533.3033.9333.453,956,600
07 May 202433.5733.6633.3733.4232.953,997,500
06 May 202433.7033.8532.9233.4432.966,961,600
03 May 202433.7633.8733.5133.7233.244,490,400
02 May 202433.7633.8033.0833.5733.095,213,900
01 May 202433.4234.0632.8433.4833.009,865,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...