Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.94

+0.49

(+1.70%)

As of 10:53AM EST. Market open.

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	28.72	29.01	28.63	28.94	28.94	1,047,950
05 Dec 2023	28.72	28.78	28.30	28.46	28.46	4,754,700
04 Dec 2023	28.88	28.99	28.53	28.86	28.86	3,449,900
01 Dec 2023	28.32	28.90	28.25	28.84	28.84	3,638,600
30 Nov 2023	28.43	28.51	28.02	28.49	28.49	7,180,600
29 Nov 2023	28.04	28.41	28.04	28.22	28.22	3,565,700
28 Nov 2023	27.77	27.96	27.57	27.76	27.76	5,052,600
27 Nov 2023	28.06	28.14	27.85	27.87	27.87	2,689,000
24 Nov 2023	28.19	28.31	28.06	28.20	28.20	976,600
22 Nov 2023	28.30	28.38	28.08	28.16	28.16	2,723,500
21 Nov 2023	28.25	28.38	28.03	28.11	28.11	3,479,200
20 Nov 2023	28.30	28.45	28.02	28.29	28.29	3,660,200
17 Nov 2023	28.57	28.63	28.26	28.48	28.48	3,059,200
16 Nov 2023	28.46	28.64	28.13	28.38	28.38	3,305,500
16 Nov 2023	0.28 Dividend
15 Nov 2023	28.65	29.19	28.64	28.95	28.67	4,819,100
14 Nov 2023	28.10	28.53	28.08	28.46	28.18	5,226,100
13 Nov 2023	27.61	27.83	27.41	27.72	27.45	3,103,400
10 Nov 2023	27.24	27.75	26.94	27.68	27.41	4,537,000
09 Nov 2023	27.49	27.52	27.03	27.07	26.81	2,621,400
08 Nov 2023	27.42	27.59	27.24	27.31	27.05	2,145,700
07 Nov 2023	27.56	27.78	27.36	27.47	27.20	3,310,800
06 Nov 2023	27.97	28.00	27.68	27.72	27.45	2,750,200
03 Nov 2023	27.81	28.30	27.81	27.93	27.66	3,887,100
02 Nov 2023	26.83	27.40	26.71	27.38	27.12	3,373,700
01 Nov 2023	26.69	26.74	26.41	26.66	26.40	3,155,200
31 Oct 2023	26.72	26.89	26.62	26.76	26.50	3,975,700
30 Oct 2023	26.76	26.88	26.37	26.66	26.40	3,744,800
27 Oct 2023	26.98	27.07	26.48	26.59	26.33	4,266,800
26 Oct 2023	26.87	27.25	26.80	26.93	26.67	3,872,000
25 Oct 2023	26.46	26.99	26.39	26.78	26.52	7,805,100
24 Oct 2023	25.59	26.92	25.26	26.86	26.60	10,372,900
23 Oct 2023	27.14	27.22	26.87	26.93	26.67	4,442,100
20 Oct 2023	27.38	27.43	27.16	27.17	26.91	4,367,300
19 Oct 2023	27.56	27.93	27.37	27.43	27.16	3,904,600
18 Oct 2023	27.93	28.04	27.56	27.60	27.33	3,150,300
17 Oct 2023	28.12	28.42	27.94	28.19	27.92	4,151,200
16 Oct 2023	28.20	28.53	27.94	28.40	28.13	5,693,400
13 Oct 2023	28.10	28.24	27.80	27.93	27.66	3,741,000
12 Oct 2023	29.27	29.37	27.86	28.13	27.86	5,720,800
11 Oct 2023	29.41	29.51	28.97	29.10	28.82	3,066,200
10 Oct 2023	28.69	29.66	28.53	29.25	28.97	4,182,400
09 Oct 2023	29.28	29.58	29.21	29.44	29.16	2,857,400
06 Oct 2023	29.50	29.82	29.17	29.58	29.29	2,561,900
05 Oct 2023	30.01	30.07	29.50	29.68	29.39	2,602,600
04 Oct 2023	30.08	30.14	29.60	30.07	29.78	2,658,500
03 Oct 2023	30.01	30.34	29.89	30.02	29.73	2,767,900
02 Oct 2023	30.27	30.34	29.96	30.21	29.92	2,611,900
29 Sept 2023	30.50	30.79	30.35	30.47	30.18	3,036,800
28 Sept 2023	30.10	30.46	30.01	30.32	30.03	2,925,000
27 Sept 2023	30.27	30.33	29.89	30.06	29.77	2,466,300
26 Sept 2023	30.57	30.77	30.10	30.12	29.83	3,522,200
25 Sept 2023	30.95	31.26	30.88	30.97	30.67	2,632,800
22 Sept 2023	31.31	31.44	31.12	31.22	30.92	2,605,300
21 Sept 2023	31.39	31.45	31.07	31.18	30.88	2,831,100
20 Sept 2023	32.00	32.18	31.56	31.62	31.31	2,021,700
19 Sept 2023	31.64	32.00	31.55	31.88	31.57	4,069,200
18 Sept 2023	31.11	31.66	31.09	31.57	31.26	3,196,800
15 Sept 2023	31.28	31.53	31.12	31.23	30.93	5,424,800
14 Sept 2023	31.45	31.57	31.29	31.48	31.18	2,763,300
13 Sept 2023	31.40	31.50	31.19	31.26	30.96	2,402,000
12 Sept 2023	30.97	31.40	30.93	31.39	31.09	3,271,800
11 Sept 2023	31.60	31.66	30.93	31.03	30.73	2,177,600
08 Sept 2023	31.46	31.52	31.19	31.37	31.07	2,744,300
07 Sept 2023	31.38	31.84	31.38	31.52	31.22	2,933,000
06 Sept 2023	32.01	32.09	31.38	31.86	31.55	6,148,800
05 Sept 2023	32.80	32.82	32.20	32.20	31.89	2,820,500
01 Sept 2023	33.16	33.26	32.72	32.86	32.54	3,018,200
31 Aug 2023	32.94	33.12	32.78	32.82	32.50	3,617,100
30 Aug 2023	32.51	32.77	32.50	32.76	32.44	2,649,100
30 Aug 2023	0.28 Dividend
29 Aug 2023	32.74	32.94	32.62	32.90	32.30	2,746,300
28 Aug 2023	32.66	32.82	32.57	32.65	32.06	1,861,400
25 Aug 2023	32.12	32.57	31.92	32.43	31.84	3,112,500
24 Aug 2023	31.98	32.33	31.86	31.95	31.37	2,414,200
23 Aug 2023	31.99	32.32	31.90	32.20	31.62	1,803,500
22 Aug 2023	32.14	32.25	31.94	31.96	31.38	2,666,300
21 Aug 2023	32.14	32.23	31.85	32.00	31.42	1,992,400
18 Aug 2023	31.79	32.25	31.77	32.15	31.57	2,629,400
17 Aug 2023	31.98	32.26	31.94	32.03	31.45	2,177,600
16 Aug 2023	31.65	31.99	31.65	31.75	31.18	3,096,100
15 Aug 2023	32.10	32.21	31.81	31.89	31.31	3,362,500
14 Aug 2023	32.25	32.43	32.14	32.36	31.77	2,914,300
11 Aug 2023	32.42	32.58	32.31	32.43	31.84	2,621,200
10 Aug 2023	32.69	32.98	32.59	32.66	32.07	2,916,200
09 Aug 2023	32.87	32.92	32.54	32.56	31.97	3,620,100
08 Aug 2023	32.69	32.85	32.31	32.83	32.24	3,382,600
07 Aug 2023	33.36	33.54	32.98	33.11	32.51	3,256,300
04 Aug 2023	33.56	33.80	33.05	33.10	32.50	4,784,100
03 Aug 2023	33.58	33.84	33.15	33.57	32.96	5,121,900
02 Aug 2023	33.49	34.06	33.41	33.81	33.20	3,979,600
01 Aug 2023	33.90	34.12	33.66	33.74	33.13	4,404,000
31 Jul 2023	33.60	34.09	33.54	33.94	33.33	7,930,000
28 Jul 2023	34.15	34.18	33.59	33.76	33.15	4,955,200
27 Jul 2023	34.70	34.70	33.72	33.81	33.20	6,549,400
26 Jul 2023	33.70	34.41	33.39	34.40	33.78	6,166,700
25 Jul 2023	33.70	34.22	33.06	34.00	33.38	7,632,300
24 Jul 2023	33.36	33.47	33.17	33.19	32.59	5,238,800
21 Jul 2023	33.24	33.46	33.05	33.22	32.62	3,502,800
20 Jul 2023	33.38	33.57	32.81	33.19	32.59	5,432,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,463.49+106.50(+0.94%)

NZD/USD0.6162+0.0030(+0.49%)

ALL ORDS7,386.70+116.90(+1.61%)

OIL70.54-1.78(-2.46%)

GOLD2,047.30+11.00(+0.54%)

Corning Incorporated (GLW)

NZX 50
11,463.49
+106.50(+0.94%)

NZD/USD
0.6162
+0.0030(+0.49%)

ALL ORDS
7,386.70
+116.90(+1.61%)

OIL
70.54
-1.78(-2.46%)

GOLD
2,047.30
+11.00(+0.54%)