Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.87

+0.85

(+2.93%)

At close: 04:03PM EDT

30.19

+0.32

(+1.07%)

After hours:

06:39PM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	29.38	30.00	29.13	29.87	29.87	4,152,000
30 Sept 2022	29.50	29.92	28.98	29.02	29.02	4,342,400
29 Sept 2022	29.55	29.78	29.22	29.62	29.62	4,571,000
28 Sept 2022	29.57	30.00	29.37	29.93	29.93	6,081,100
27 Sept 2022	30.14	30.31	29.18	29.50	29.50	4,705,700
26 Sept 2022	30.05	30.53	29.87	29.89	29.89	3,586,000
23 Sept 2022	30.42	30.60	29.89	30.31	30.31	3,842,700
22 Sept 2022	31.05	31.28	30.61	30.72	30.72	4,238,900
21 Sept 2022	31.85	32.06	31.06	31.06	31.06	3,838,000
20 Sept 2022	32.08	32.10	31.55	31.70	31.70	3,433,200
19 Sept 2022	31.75	32.41	31.70	32.37	32.37	3,779,700
16 Sept 2022	32.24	32.33	31.85	32.06	32.06	9,531,900
15 Sept 2022	32.79	33.06	32.36	32.61	32.61	5,695,900
14 Sept 2022	32.86	33.03	32.43	32.92	32.92	5,312,600
13 Sept 2022	33.49	33.62	32.78	32.92	32.92	4,591,300
12 Sept 2022	33.94	34.34	33.86	34.32	34.32	5,960,400
09 Sept 2022	33.50	33.75	33.14	33.64	33.64	3,781,500
08 Sept 2022	32.76	33.38	32.25	33.11	33.11	9,251,200
07 Sept 2022	32.95	33.48	32.83	32.99	32.99	6,926,700
06 Sept 2022	33.26	33.31	32.69	32.79	32.79	3,840,400
02 Sept 2022	34.31	34.50	32.91	33.15	33.15	6,728,900
01 Sept 2022	34.15	34.21	33.35	33.87	33.87	4,162,700
31 Aug 2022	34.67	34.89	34.32	34.32	34.32	7,606,900
30 Aug 2022	34.37	34.73	34.23	34.52	34.52	4,941,500
30 Aug 2022	0.27 Dividend
29 Aug 2022	34.29	34.74	34.17	34.36	34.09	3,685,100
26 Aug 2022	35.82	35.90	34.57	34.64	34.37	4,841,600
25 Aug 2022	35.25	35.87	35.18	35.85	35.57	2,808,800
24 Aug 2022	34.95	35.19	34.62	34.98	34.71	6,094,300
23 Aug 2022	35.03	35.44	34.96	35.04	34.76	2,902,500
22 Aug 2022	35.63	35.73	35.05	35.14	34.86	3,813,700
19 Aug 2022	36.56	36.59	36.00	36.19	35.91	3,676,600
18 Aug 2022	36.49	36.99	36.35	36.86	36.57	2,397,500
17 Aug 2022	36.93	36.96	35.74	36.38	36.09	6,209,600
16 Aug 2022	36.99	37.67	36.91	37.38	37.09	2,329,900
15 Aug 2022	37.30	37.73	37.12	37.18	36.89	2,740,500
12 Aug 2022	37.35	37.56	37.24	37.54	37.25	2,146,600
11 Aug 2022	37.00	37.71	37.00	37.14	36.85	3,938,800
10 Aug 2022	36.10	36.85	36.10	36.80	36.51	4,035,300
09 Aug 2022	35.75	35.91	35.29	35.38	35.10	3,925,800
08 Aug 2022	36.04	36.28	35.82	35.90	35.62	2,271,300
05 Aug 2022	36.09	36.28	35.69	35.80	35.52	4,652,500
04 Aug 2022	36.54	36.59	36.23	36.49	36.20	3,161,200
03 Aug 2022	36.30	36.64	36.10	36.50	36.21	2,746,600
02 Aug 2022	36.25	36.53	36.01	36.11	35.83	3,617,000
01 Aug 2022	36.33	36.88	36.23	36.39	36.10	3,560,000
29 Jul 2022	36.35	36.93	36.15	36.76	36.47	5,555,100
28 Jul 2022	36.04	36.69	35.96	36.29	36.00	4,242,300
27 Jul 2022	35.01	36.51	34.80	35.95	35.67	6,201,300
26 Jul 2022	33.61	35.02	33.28	34.94	34.67	7,669,800
25 Jul 2022	34.50	34.90	34.06	34.49	34.22	9,166,000
22 Jul 2022	34.84	34.92	34.04	34.37	34.10	4,481,300
21 Jul 2022	34.33	34.85	34.25	34.85	34.58	3,876,200
20 Jul 2022	34.06	34.47	33.97	34.42	34.15	3,144,500
19 Jul 2022	33.23	34.24	33.18	34.19	33.92	4,681,200
18 Jul 2022	33.41	33.76	32.64	32.77	32.51	4,795,900
15 Jul 2022	32.48	33.29	32.24	33.20	32.94	4,126,800
14 Jul 2022	31.77	32.05	31.34	31.99	31.74	5,245,700
13 Jul 2022	31.76	32.42	31.70	32.24	31.99	2,819,100
12 Jul 2022	32.42	33.10	32.20	32.36	32.11	2,858,400
11 Jul 2022	32.33	32.64	32.16	32.45	32.20	3,187,300
08 Jul 2022	32.62	32.82	32.22	32.61	32.35	2,634,200
07 Jul 2022	32.16	32.84	32.14	32.66	32.40	4,165,900
06 Jul 2022	31.69	32.19	31.51	31.91	31.66	3,303,900
05 Jul 2022	30.95	31.68	30.63	31.65	31.40	3,819,200
01 Jul 2022	31.37	31.94	30.70	31.91	31.66	4,709,500
30 Jun 2022	31.82	32.00	31.27	31.51	31.26	7,291,100
29 Jun 2022	32.58	32.75	31.97	32.38	32.13	3,994,700
28 Jun 2022	33.47	33.78	32.47	32.50	32.24	3,740,900
27 Jun 2022	33.01	33.76	32.53	33.29	33.03	5,223,900
24 Jun 2022	31.97	32.80	31.90	32.76	32.50	8,747,400
23 Jun 2022	31.64	31.72	31.24	31.61	31.36	4,409,200
22 Jun 2022	31.75	32.18	31.54	31.55	31.30	3,764,200
21 Jun 2022	32.49	32.66	31.94	32.12	31.87	4,131,600
17 Jun 2022	31.47	32.37	31.02	31.88	31.63	11,791,400
16 Jun 2022	31.76	31.92	30.96	31.37	31.12	7,330,900
15 Jun 2022	32.40	33.09	32.06	32.74	32.48	6,837,100
14 Jun 2022	32.08	32.65	31.87	32.10	31.85	6,157,300
13 Jun 2022	32.41	32.61	31.58	31.94	31.69	5,153,100
10 Jun 2022	33.79	33.82	33.08	33.28	33.02	3,986,200
09 Jun 2022	35.41	35.41	34.23	34.26	33.99	5,370,100
08 Jun 2022	35.69	35.85	35.43	35.82	35.54	3,812,400
07 Jun 2022	35.42	35.88	35.02	35.84	35.56	3,016,600
06 Jun 2022	36.21	36.53	35.73	35.89	35.61	2,537,100
03 Jun 2022	36.14	36.37	35.65	35.84	35.56	3,501,300
02 Jun 2022	35.50	36.53	35.25	36.51	36.22	3,842,200
01 Jun 2022	35.99	36.16	35.23	35.44	35.16	3,257,500
31 May 2022	35.45	36.24	35.01	35.82	35.54	6,618,900
27 May 2022	35.29	35.69	35.01	35.65	35.37	4,260,400
27 May 2022	0.27 Dividend
26 May 2022	34.08	35.31	34.04	35.22	34.68	7,748,900
25 May 2022	33.01	33.84	32.94	33.70	33.18	5,132,900
24 May 2022	33.60	33.72	32.48	33.27	32.76	6,117,800
23 May 2022	32.89	34.01	32.88	33.76	33.24	5,442,000
20 May 2022	34.02	34.05	32.24	33.13	32.62	6,053,300
19 May 2022	33.73	34.15	33.20	33.52	33.00	5,558,600
18 May 2022	35.83	35.83	33.82	34.06	33.53	7,807,200
17 May 2022	35.75	36.33	35.67	36.29	35.73	4,123,900
16 May 2022	35.33	35.53	34.59	35.20	34.66	4,072,300
13 May 2022	35.50	35.73	35.04	35.54	34.99	4,047,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,043.72+84.27(+0.77%)

NZD/USD0.5714-0.0011(-0.20%)

NZD/EUR0.5814-0.0004(-0.07%)

ALL ORDS6,806.50+150.10(+2.25%)

ASX 2006,606.40+149.50(+2.32%)

OIL83.68+0.05(+0.06%)

Corning Incorporated (GLW)

NZX 50
11,043.72
+84.27(+0.77%)

NZD/USD
0.5714
-0.0011(-0.20%)

NZD/EUR
0.5814
-0.0004(-0.07%)

ALL ORDS
6,806.50
+150.10(+2.25%)

ASX 200
6,606.40
+149.50(+2.32%)

OIL
83.68
+0.05(+0.06%)