New Zealand markets open in 5 hours 7 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202328.7229.0128.6328.9428.941,047,950
05 Dec 202328.7228.7828.3028.4628.464,754,700
04 Dec 202328.8828.9928.5328.8628.863,449,900
01 Dec 202328.3228.9028.2528.8428.843,638,600
30 Nov 202328.4328.5128.0228.4928.497,180,600
29 Nov 202328.0428.4128.0428.2228.223,565,700
28 Nov 202327.7727.9627.5727.7627.765,052,600
27 Nov 202328.0628.1427.8527.8727.872,689,000
24 Nov 202328.1928.3128.0628.2028.20976,600
22 Nov 202328.3028.3828.0828.1628.162,723,500
21 Nov 202328.2528.3828.0328.1128.113,479,200
20 Nov 202328.3028.4528.0228.2928.293,660,200
17 Nov 202328.5728.6328.2628.4828.483,059,200
16 Nov 202328.4628.6428.1328.3828.383,305,500
16 Nov 20230.28 Dividend
15 Nov 202328.6529.1928.6428.9528.674,819,100
14 Nov 202328.1028.5328.0828.4628.185,226,100
13 Nov 202327.6127.8327.4127.7227.453,103,400
10 Nov 202327.2427.7526.9427.6827.414,537,000
09 Nov 202327.4927.5227.0327.0726.812,621,400
08 Nov 202327.4227.5927.2427.3127.052,145,700
07 Nov 202327.5627.7827.3627.4727.203,310,800
06 Nov 202327.9728.0027.6827.7227.452,750,200
03 Nov 202327.8128.3027.8127.9327.663,887,100
02 Nov 202326.8327.4026.7127.3827.123,373,700
01 Nov 202326.6926.7426.4126.6626.403,155,200
31 Oct 202326.7226.8926.6226.7626.503,975,700
30 Oct 202326.7626.8826.3726.6626.403,744,800
27 Oct 202326.9827.0726.4826.5926.334,266,800
26 Oct 202326.8727.2526.8026.9326.673,872,000
25 Oct 202326.4626.9926.3926.7826.527,805,100
24 Oct 202325.5926.9225.2626.8626.6010,372,900
23 Oct 202327.1427.2226.8726.9326.674,442,100
20 Oct 202327.3827.4327.1627.1726.914,367,300
19 Oct 202327.5627.9327.3727.4327.163,904,600
18 Oct 202327.9328.0427.5627.6027.333,150,300
17 Oct 202328.1228.4227.9428.1927.924,151,200
16 Oct 202328.2028.5327.9428.4028.135,693,400
13 Oct 202328.1028.2427.8027.9327.663,741,000
12 Oct 202329.2729.3727.8628.1327.865,720,800
11 Oct 202329.4129.5128.9729.1028.823,066,200
10 Oct 202328.6929.6628.5329.2528.974,182,400
09 Oct 202329.2829.5829.2129.4429.162,857,400
06 Oct 202329.5029.8229.1729.5829.292,561,900
05 Oct 202330.0130.0729.5029.6829.392,602,600
04 Oct 202330.0830.1429.6030.0729.782,658,500
03 Oct 202330.0130.3429.8930.0229.732,767,900
02 Oct 202330.2730.3429.9630.2129.922,611,900
29 Sept 202330.5030.7930.3530.4730.183,036,800
28 Sept 202330.1030.4630.0130.3230.032,925,000
27 Sept 202330.2730.3329.8930.0629.772,466,300
26 Sept 202330.5730.7730.1030.1229.833,522,200
25 Sept 202330.9531.2630.8830.9730.672,632,800
22 Sept 202331.3131.4431.1231.2230.922,605,300
21 Sept 202331.3931.4531.0731.1830.882,831,100
20 Sept 202332.0032.1831.5631.6231.312,021,700
19 Sept 202331.6432.0031.5531.8831.574,069,200
18 Sept 202331.1131.6631.0931.5731.263,196,800
15 Sept 202331.2831.5331.1231.2330.935,424,800
14 Sept 202331.4531.5731.2931.4831.182,763,300
13 Sept 202331.4031.5031.1931.2630.962,402,000
12 Sept 202330.9731.4030.9331.3931.093,271,800
11 Sept 202331.6031.6630.9331.0330.732,177,600
08 Sept 202331.4631.5231.1931.3731.072,744,300
07 Sept 202331.3831.8431.3831.5231.222,933,000
06 Sept 202332.0132.0931.3831.8631.556,148,800
05 Sept 202332.8032.8232.2032.2031.892,820,500
01 Sept 202333.1633.2632.7232.8632.543,018,200
31 Aug 202332.9433.1232.7832.8232.503,617,100
30 Aug 202332.5132.7732.5032.7632.442,649,100
30 Aug 20230.28 Dividend
29 Aug 202332.7432.9432.6232.9032.302,746,300
28 Aug 202332.6632.8232.5732.6532.061,861,400
25 Aug 202332.1232.5731.9232.4331.843,112,500
24 Aug 202331.9832.3331.8631.9531.372,414,200
23 Aug 202331.9932.3231.9032.2031.621,803,500
22 Aug 202332.1432.2531.9431.9631.382,666,300
21 Aug 202332.1432.2331.8532.0031.421,992,400
18 Aug 202331.7932.2531.7732.1531.572,629,400
17 Aug 202331.9832.2631.9432.0331.452,177,600
16 Aug 202331.6531.9931.6531.7531.183,096,100
15 Aug 202332.1032.2131.8131.8931.313,362,500
14 Aug 202332.2532.4332.1432.3631.772,914,300
11 Aug 202332.4232.5832.3132.4331.842,621,200
10 Aug 202332.6932.9832.5932.6632.072,916,200
09 Aug 202332.8732.9232.5432.5631.973,620,100
08 Aug 202332.6932.8532.3132.8332.243,382,600
07 Aug 202333.3633.5432.9833.1132.513,256,300
04 Aug 202333.5633.8033.0533.1032.504,784,100
03 Aug 202333.5833.8433.1533.5732.965,121,900
02 Aug 202333.4934.0633.4133.8133.203,979,600
01 Aug 202333.9034.1233.6633.7433.134,404,000
31 Jul 202333.6034.0933.5433.9433.337,930,000
28 Jul 202334.1534.1833.5933.7633.154,955,200
27 Jul 202334.7034.7033.7233.8133.206,549,400
26 Jul 202333.7034.4133.3934.4033.786,166,700
25 Jul 202333.7034.2233.0634.0033.387,632,300
24 Jul 202333.3633.4733.1733.1932.595,238,800
21 Jul 202333.2433.4633.0533.2232.623,502,800
20 Jul 202333.3833.5732.8133.1932.595,432,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...