Mail

GLW - Corning Incorporated

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	30.87	31.03	30.58	30.87	30.87	5,786,108
31 May 2023	30.80	31.01	30.48	30.81	30.81	10,774,100
30 May 2023	31.41	31.45	31.09	31.16	31.16	3,613,900
30 May 2023	0.28 Dividend
26 May 2023	31.12	31.71	31.12	31.53	31.25	3,766,300
25 May 2023	31.67	31.77	30.75	31.04	30.76	5,811,100
24 May 2023	31.60	32.88	31.32	31.53	31.25	10,349,900
23 May 2023	31.48	31.85	30.77	30.77	30.50	5,264,200
22 May 2023	31.35	31.70	31.19	31.50	31.22	4,027,400
19 May 2023	31.51	31.72	31.24	31.32	31.04	4,233,500
18 May 2023	30.68	31.31	30.60	31.29	31.01	2,802,300
17 May 2023	30.80	30.98	30.63	30.82	30.55	2,549,800
16 May 2023	30.92	31.16	30.60	30.63	30.36	3,696,400
15 May 2023	30.99	31.24	30.84	31.20	30.92	3,081,400
12 May 2023	31.03	31.15	30.75	30.99	30.71	2,636,000
11 May 2023	31.14	31.19	30.85	30.98	30.70	3,645,400
10 May 2023	31.44	31.52	31.05	31.29	31.01	3,638,000
09 May 2023	31.15	31.33	30.93	31.16	30.88	3,321,400
08 May 2023	31.39	31.57	31.21	31.47	31.19	4,578,200
05 May 2023	31.84	31.85	31.28	31.48	31.20	4,008,700
04 May 2023	31.50	31.67	31.17	31.37	31.09	4,855,900
03 May 2023	32.57	32.66	31.59	31.67	31.39	4,549,900
02 May 2023	32.81	33.00	32.09	32.49	32.20	3,682,100
01 May 2023	33.22	33.41	33.08	33.11	32.82	3,330,900
28 Apr 2023	32.64	33.23	32.64	33.22	32.92	3,867,100
27 Apr 2023	32.12	32.78	32.03	32.75	32.46	4,596,500
26 Apr 2023	32.64	32.73	32.10	32.24	31.95	6,084,200
25 Apr 2023	34.01	34.50	32.82	32.89	32.60	7,704,500
24 Apr 2023	33.60	33.87	33.49	33.66	33.36	6,597,700
21 Apr 2023	33.95	33.95	33.40	33.60	33.30	17,674,700
20 Apr 2023	33.63	34.03	33.59	33.98	33.68	3,620,700
19 Apr 2023	34.14	34.27	33.83	34.00	33.70	5,080,500
18 Apr 2023	34.87	34.95	34.31	34.50	34.19	3,697,400
17 Apr 2023	34.58	34.94	34.55	34.74	34.43	3,466,900
14 Apr 2023	34.90	35.27	34.51	34.78	34.47	2,575,500
13 Apr 2023	34.88	35.04	34.46	34.93	34.62	3,241,400
12 Apr 2023	35.22	35.26	34.71	34.74	34.43	2,997,200
11 Apr 2023	35.03	35.24	34.97	34.98	34.67	3,087,900
10 Apr 2023	33.90	34.89	33.90	34.88	34.57	4,549,100
06 Apr 2023	34.03	34.29	33.91	34.10	33.80	3,104,700
05 Apr 2023	34.19	34.53	34.05	34.26	33.96	4,021,600
04 Apr 2023	34.97	34.98	34.30	34.43	34.12	3,277,000
03 Apr 2023	35.13	35.21	34.67	34.95	34.64	4,885,000
31 Mar 2023	35.00	35.38	34.93	35.28	34.97	4,261,600
30 Mar 2023	34.67	35.03	34.49	34.82	34.51	3,862,400
29 Mar 2023	33.92	34.50	33.81	34.36	34.05	3,682,800
28 Mar 2023	33.35	33.63	33.25	33.55	33.25	3,835,500
27 Mar 2023	33.73	33.90	33.28	33.35	33.05	3,872,900
24 Mar 2023	32.41	32.87	32.11	32.85	32.56	3,581,900
23 Mar 2023	32.87	33.46	32.38	32.66	32.37	3,971,800
22 Mar 2023	33.75	33.77	32.76	32.77	32.48	4,138,900
21 Mar 2023	33.56	33.87	33.39	33.67	33.37	2,877,900
20 Mar 2023	33.01	33.52	32.76	33.23	32.93	4,381,600
17 Mar 2023	33.19	33.27	32.72	32.82	32.53	6,649,900
16 Mar 2023	32.47	33.39	32.45	33.33	33.03	3,622,700
15 Mar 2023	32.95	33.14	32.52	32.81	32.52	3,346,600
14 Mar 2023	33.68	33.86	33.15	33.56	33.26	4,199,800
13 Mar 2023	32.79	33.40	32.64	33.07	32.78	3,667,800
10 Mar 2023	33.82	33.94	33.02	33.26	32.96	3,257,700
09 Mar 2023	34.49	34.67	33.84	33.95	33.65	3,406,400
08 Mar 2023	34.53	34.83	34.15	34.38	34.07	3,901,000
07 Mar 2023	35.56	35.56	33.92	34.44	34.13	5,688,900
06 Mar 2023	35.46	36.01	35.25	35.47	35.16	5,976,500
03 Mar 2023	34.80	35.41	34.56	35.27	34.96	5,187,200
02 Mar 2023	34.04	34.60	33.96	34.51	34.20	3,849,700
01 Mar 2023	33.93	34.45	33.81	34.33	34.03	3,563,900
28 Feb 2023	34.25	34.37	33.90	33.95	33.65	4,687,400
27 Feb 2023	34.46	34.81	34.26	34.31	34.01	3,472,100
27 Feb 2023	0.28 Dividend
24 Feb 2023	34.22	34.43	34.14	34.31	33.73	3,243,400
23 Feb 2023	34.70	34.81	34.28	34.70	34.11	2,688,700
22 Feb 2023	34.61	34.75	34.32	34.42	33.84	2,746,100
21 Feb 2023	35.10	35.29	34.49	34.61	34.02	6,262,900
17 Feb 2023	35.18	35.60	34.88	35.58	34.98	4,389,100
16 Feb 2023	35.30	35.61	35.23	35.35	34.75	1,976,900
15 Feb 2023	35.12	35.64	35.07	35.63	35.03	2,746,000
14 Feb 2023	35.50	35.62	35.05	35.39	34.79	2,868,300
13 Feb 2023	35.14	35.74	35.14	35.67	35.06	3,596,600
10 Feb 2023	34.79	35.29	34.71	35.25	34.65	3,656,800
09 Feb 2023	35.48	35.91	34.88	35.00	34.41	3,346,100
08 Feb 2023	34.94	35.43	34.82	35.14	34.54	4,396,500
07 Feb 2023	34.81	35.35	34.70	35.19	34.59	5,692,500
06 Feb 2023	35.27	35.41	35.01	35.02	34.43	4,514,600
03 Feb 2023	35.90	36.44	35.64	35.74	35.13	3,572,600
02 Feb 2023	35.49	36.34	34.98	36.29	35.67	4,848,800
01 Feb 2023	34.52	35.59	34.22	35.28	34.68	6,855,300
31 Jan 2023	36.39	36.39	34.42	34.61	34.02	14,063,400
30 Jan 2023	36.62	37.10	36.33	36.39	35.77	6,646,400
27 Jan 2023	36.33	37.04	36.30	36.80	36.18	4,588,700
26 Jan 2023	35.72	36.44	35.72	36.43	35.81	4,777,900
25 Jan 2023	35.49	35.64	35.03	35.56	34.96	4,334,800
24 Jan 2023	36.05	36.21	35.48	35.81	35.20	3,470,000
23 Jan 2023	35.97	36.53	35.87	36.11	35.50	4,697,500
20 Jan 2023	35.78	36.00	35.05	35.84	35.23	5,978,200
19 Jan 2023	35.54	35.98	35.42	35.75	35.14	3,311,000
18 Jan 2023	36.08	36.58	35.85	35.94	35.33	3,013,600
17 Jan 2023	36.09	36.43	35.95	35.95	35.34	4,565,500
13 Jan 2023	36.34	36.37	36.04	36.07	35.46	3,643,300
12 Jan 2023	36.54	36.94	36.31	36.54	35.92	4,315,500
11 Jan 2023	36.00	36.42	35.75	36.41	35.79	3,592,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...