Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.06

-0.07

(-0.20%)

At close: 04:02PM EST

35.09

+0.03

(+0.09%)

After hours:

06:21PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	35.13	35.71	34.89	35.06	35.06	4,961,200
20 Jan 2022	36.02	36.39	35.05	35.13	35.13	5,343,300
19 Jan 2022	36.77	36.86	35.95	35.96	35.96	3,779,100
18 Jan 2022	37.17	37.17	36.49	36.65	36.65	5,984,200
14 Jan 2022	36.84	37.72	36.63	37.09	37.09	6,977,800
13 Jan 2022	38.07	38.52	37.98	38.09	38.09	3,856,000
12 Jan 2022	38.27	38.69	37.77	38.17	38.17	3,413,100
11 Jan 2022	37.72	38.05	37.21	38.04	38.04	3,925,200
10 Jan 2022	37.91	38.10	37.16	37.60	37.60	4,513,400
07 Jan 2022	38.28	38.75	37.81	37.97	37.97	3,811,500
06 Jan 2022	38.21	38.61	37.76	38.33	38.33	4,935,200
05 Jan 2022	38.37	39.15	38.16	38.18	38.18	6,190,100
04 Jan 2022	37.42	38.46	37.33	38.01	38.01	5,663,000
03 Jan 2022	37.40	37.60	36.94	37.19	37.19	3,179,900
31 Dec 2021	37.17	37.41	37.09	37.23	37.23	2,086,600
30 Dec 2021	37.60	37.86	37.16	37.21	37.21	2,084,600
29 Dec 2021	37.30	37.84	37.30	37.51	37.51	2,831,900
28 Dec 2021	37.39	37.48	37.04	37.35	37.35	2,472,900
27 Dec 2021	36.85	37.38	36.79	37.37	37.37	2,667,400
23 Dec 2021	36.55	37.02	36.46	36.75	36.75	2,888,300
22 Dec 2021	36.28	36.60	36.18	36.38	36.38	3,014,500
21 Dec 2021	36.34	36.38	35.76	36.26	36.26	4,714,700
20 Dec 2021	36.18	36.22	35.37	36.10	36.10	4,663,100
17 Dec 2021	36.89	37.12	36.43	36.69	36.69	8,201,600
16 Dec 2021	37.37	37.70	37.08	37.10	37.10	3,628,800
15 Dec 2021	36.83	37.28	36.62	37.20	37.20	3,823,900
14 Dec 2021	36.88	37.30	36.69	36.78	36.78	3,408,100
13 Dec 2021	37.48	37.52	36.48	36.93	36.93	3,884,300
10 Dec 2021	37.84	38.17	37.44	37.61	37.61	3,395,500
09 Dec 2021	38.21	38.47	37.53	37.55	37.55	3,850,800
08 Dec 2021	38.23	38.52	38.06	38.32	38.32	3,815,900
07 Dec 2021	37.98	38.64	37.93	38.23	38.23	3,500,400
06 Dec 2021	37.50	38.02	36.93	37.66	37.66	4,085,900
03 Dec 2021	37.53	37.83	36.87	37.13	37.13	4,880,500
02 Dec 2021	37.07	37.78	36.91	37.53	37.53	4,296,100
01 Dec 2021	37.82	38.41	36.83	36.85	36.85	6,961,600
30 Nov 2021	38.20	38.28	36.98	37.09	37.09	8,652,800
29 Nov 2021	38.32	38.88	38.03	38.46	38.46	3,639,100
26 Nov 2021	38.13	38.57	37.68	37.96	37.96	2,399,800
24 Nov 2021	39.31	39.49	38.98	39.04	39.04	3,115,500
23 Nov 2021	38.94	39.49	38.71	39.43	39.43	5,040,200
22 Nov 2021	37.79	39.20	37.71	38.71	38.71	5,476,600
19 Nov 2021	38.32	38.32	37.64	37.65	37.65	4,144,300
18 Nov 2021	38.31	38.39	37.83	38.33	38.33	3,171,300
17 Nov 2021	38.53	38.69	38.02	38.20	38.20	3,625,900
16 Nov 2021	38.70	39.05	38.57	38.65	38.65	2,335,700
15 Nov 2021	39.24	39.24	38.60	38.70	38.70	3,067,200
12 Nov 2021	38.41	39.28	38.28	39.12	39.12	3,228,400
11 Nov 2021	37.99	38.58	37.82	38.26	38.26	3,465,400
10 Nov 2021	37.92	38.28	37.66	37.87	37.87	3,198,400
10 Nov 2021	0.24 Dividend
09 Nov 2021	38.51	38.94	38.19	38.22	37.98	3,607,200
08 Nov 2021	38.55	38.82	38.15	38.47	38.23	4,771,700
05 Nov 2021	36.95	38.55	36.89	38.34	38.10	5,353,400
04 Nov 2021	37.07	37.14	36.42	36.67	36.44	3,228,400
03 Nov 2021	36.87	37.24	36.74	37.06	36.83	4,301,400
02 Nov 2021	36.50	37.03	36.33	36.96	36.73	4,512,300
01 Nov 2021	35.58	36.59	35.53	36.44	36.21	4,179,800
29 Oct 2021	35.52	36.01	35.41	35.57	35.35	3,578,800
28 Oct 2021	35.54	35.95	35.38	35.64	35.42	6,065,700
27 Oct 2021	36.48	36.70	35.24	35.39	35.17	7,193,800
26 Oct 2021	36.55	36.93	36.03	36.58	36.35	12,074,600
25 Oct 2021	38.40	38.90	38.17	38.61	38.37	6,831,900
22 Oct 2021	38.44	38.65	37.93	38.23	37.99	3,274,800
21 Oct 2021	38.13	38.49	37.99	38.46	38.22	2,665,100
20 Oct 2021	38.01	38.51	37.86	38.33	38.09	2,455,600
19 Oct 2021	38.06	38.19	37.72	37.91	37.67	2,649,000
18 Oct 2021	37.70	38.01	37.43	37.82	37.58	2,183,000
15 Oct 2021	37.90	38.26	37.75	37.95	37.71	2,866,900
14 Oct 2021	37.22	37.89	37.10	37.69	37.45	3,694,500
13 Oct 2021	36.52	36.92	36.23	36.85	36.62	3,357,900
12 Oct 2021	36.91	37.04	36.34	36.42	36.19	2,530,800
11 Oct 2021	37.15	37.61	36.89	36.92	36.69	4,984,900
08 Oct 2021	37.22	37.69	37.04	37.16	36.93	4,493,800
07 Oct 2021	36.77	37.27	36.60	36.94	36.71	2,837,400
06 Oct 2021	36.62	36.83	35.97	36.37	36.14	4,537,200
05 Oct 2021	36.51	37.21	36.36	36.90	36.67	3,364,400
04 Oct 2021	36.82	37.28	36.33	36.56	36.33	2,834,500
01 Oct 2021	36.78	37.21	36.22	36.98	36.75	3,663,900
30 Sep 2021	37.29	37.47	36.48	36.49	36.26	5,332,500
29 Sep 2021	37.65	37.88	36.97	37.13	36.90	4,444,100
28 Sep 2021	38.43	38.56	37.53	37.61	37.37	4,535,800
27 Sep 2021	38.35	38.81	38.27	38.48	38.24	3,559,600
24 Sep 2021	37.67	38.62	37.56	38.39	38.15	6,287,900
23 Sep 2021	37.56	37.92	37.53	37.79	37.55	4,178,200
22 Sep 2021	37.59	37.69	37.13	37.32	37.09	5,101,300
21 Sep 2021	38.12	38.21	37.28	37.31	37.08	3,985,400
20 Sep 2021	37.78	38.04	37.37	37.99	37.75	4,303,300
17 Sep 2021	38.58	38.70	38.24	38.39	38.15	8,691,700
16 Sep 2021	38.54	38.99	38.51	38.84	38.60	4,353,000
15 Sep 2021	38.32	38.82	37.97	38.64	38.40	3,777,700
14 Sep 2021	39.13	39.13	38.12	38.26	38.02	3,866,000
13 Sep 2021	39.17	39.46	38.67	38.95	38.71	3,727,900
10 Sep 2021	38.76	39.02	38.47	38.83	38.59	4,059,000
09 Sep 2021	38.88	39.20	38.53	38.61	38.37	4,182,700
08 Sep 2021	39.45	39.51	38.75	38.98	38.74	5,679,200
07 Sep 2021	39.22	39.66	39.00	39.55	39.30	5,241,400
03 Sep 2021	39.64	39.87	39.49	39.49	39.24	2,787,500
02 Sep 2021	39.36	39.64	38.99	39.60	39.35	4,365,500
01 Sep 2021	39.98	40.00	39.06	39.16	38.91	6,171,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Corning Incorporated (GLW)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)