GLW - Corning Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202330.8731.0330.5830.8730.875,786,108
31 May 202330.8031.0130.4830.8130.8110,774,100
30 May 202331.4131.4531.0931.1631.163,613,900
30 May 20230.28 Dividend
26 May 202331.1231.7131.1231.5331.253,766,300
25 May 202331.6731.7730.7531.0430.765,811,100
24 May 202331.6032.8831.3231.5331.2510,349,900
23 May 202331.4831.8530.7730.7730.505,264,200
22 May 202331.3531.7031.1931.5031.224,027,400
19 May 202331.5131.7231.2431.3231.044,233,500
18 May 202330.6831.3130.6031.2931.012,802,300
17 May 202330.8030.9830.6330.8230.552,549,800
16 May 202330.9231.1630.6030.6330.363,696,400
15 May 202330.9931.2430.8431.2030.923,081,400
12 May 202331.0331.1530.7530.9930.712,636,000
11 May 202331.1431.1930.8530.9830.703,645,400
10 May 202331.4431.5231.0531.2931.013,638,000
09 May 202331.1531.3330.9331.1630.883,321,400
08 May 202331.3931.5731.2131.4731.194,578,200
05 May 202331.8431.8531.2831.4831.204,008,700
04 May 202331.5031.6731.1731.3731.094,855,900
03 May 202332.5732.6631.5931.6731.394,549,900
02 May 202332.8133.0032.0932.4932.203,682,100
01 May 202333.2233.4133.0833.1132.823,330,900
28 Apr 202332.6433.2332.6433.2232.923,867,100
27 Apr 202332.1232.7832.0332.7532.464,596,500
26 Apr 202332.6432.7332.1032.2431.956,084,200
25 Apr 202334.0134.5032.8232.8932.607,704,500
24 Apr 202333.6033.8733.4933.6633.366,597,700
21 Apr 202333.9533.9533.4033.6033.3017,674,700
20 Apr 202333.6334.0333.5933.9833.683,620,700
19 Apr 202334.1434.2733.8334.0033.705,080,500
18 Apr 202334.8734.9534.3134.5034.193,697,400
17 Apr 202334.5834.9434.5534.7434.433,466,900
14 Apr 202334.9035.2734.5134.7834.472,575,500
13 Apr 202334.8835.0434.4634.9334.623,241,400
12 Apr 202335.2235.2634.7134.7434.432,997,200
11 Apr 202335.0335.2434.9734.9834.673,087,900
10 Apr 202333.9034.8933.9034.8834.574,549,100
06 Apr 202334.0334.2933.9134.1033.803,104,700
05 Apr 202334.1934.5334.0534.2633.964,021,600
04 Apr 202334.9734.9834.3034.4334.123,277,000
03 Apr 202335.1335.2134.6734.9534.644,885,000
31 Mar 202335.0035.3834.9335.2834.974,261,600
30 Mar 202334.6735.0334.4934.8234.513,862,400
29 Mar 202333.9234.5033.8134.3634.053,682,800
28 Mar 202333.3533.6333.2533.5533.253,835,500
27 Mar 202333.7333.9033.2833.3533.053,872,900
24 Mar 202332.4132.8732.1132.8532.563,581,900
23 Mar 202332.8733.4632.3832.6632.373,971,800
22 Mar 202333.7533.7732.7632.7732.484,138,900
21 Mar 202333.5633.8733.3933.6733.372,877,900
20 Mar 202333.0133.5232.7633.2332.934,381,600
17 Mar 202333.1933.2732.7232.8232.536,649,900
16 Mar 202332.4733.3932.4533.3333.033,622,700
15 Mar 202332.9533.1432.5232.8132.523,346,600
14 Mar 202333.6833.8633.1533.5633.264,199,800
13 Mar 202332.7933.4032.6433.0732.783,667,800
10 Mar 202333.8233.9433.0233.2632.963,257,700
09 Mar 202334.4934.6733.8433.9533.653,406,400
08 Mar 202334.5334.8334.1534.3834.073,901,000
07 Mar 202335.5635.5633.9234.4434.135,688,900
06 Mar 202335.4636.0135.2535.4735.165,976,500
03 Mar 202334.8035.4134.5635.2734.965,187,200
02 Mar 202334.0434.6033.9634.5134.203,849,700
01 Mar 202333.9334.4533.8134.3334.033,563,900
28 Feb 202334.2534.3733.9033.9533.654,687,400
27 Feb 202334.4634.8134.2634.3134.013,472,100
27 Feb 20230.28 Dividend
24 Feb 202334.2234.4334.1434.3133.733,243,400
23 Feb 202334.7034.8134.2834.7034.112,688,700
22 Feb 202334.6134.7534.3234.4233.842,746,100
21 Feb 202335.1035.2934.4934.6134.026,262,900
17 Feb 202335.1835.6034.8835.5834.984,389,100
16 Feb 202335.3035.6135.2335.3534.751,976,900
15 Feb 202335.1235.6435.0735.6335.032,746,000
14 Feb 202335.5035.6235.0535.3934.792,868,300
13 Feb 202335.1435.7435.1435.6735.063,596,600
10 Feb 202334.7935.2934.7135.2534.653,656,800
09 Feb 202335.4835.9134.8835.0034.413,346,100
08 Feb 202334.9435.4334.8235.1434.544,396,500
07 Feb 202334.8135.3534.7035.1934.595,692,500
06 Feb 202335.2735.4135.0135.0234.434,514,600
03 Feb 202335.9036.4435.6435.7435.133,572,600
02 Feb 202335.4936.3434.9836.2935.674,848,800
01 Feb 202334.5235.5934.2235.2834.686,855,300
31 Jan 202336.3936.3934.4234.6134.0214,063,400
30 Jan 202336.6237.1036.3336.3935.776,646,400
27 Jan 202336.3337.0436.3036.8036.184,588,700
26 Jan 202335.7236.4435.7236.4335.814,777,900
25 Jan 202335.4935.6435.0335.5634.964,334,800
24 Jan 202336.0536.2135.4835.8135.203,470,000
23 Jan 202335.9736.5335.8736.1135.504,697,500
20 Jan 202335.7836.0035.0535.8435.235,978,200
19 Jan 202335.5435.9835.4235.7535.143,311,000
18 Jan 202336.0836.5835.8535.9435.333,013,600
17 Jan 202336.0936.4335.9535.9535.344,565,500
13 Jan 202336.3436.3736.0436.0735.463,643,300
12 Jan 202336.5436.9436.3136.5435.924,315,500
11 Jan 202336.0036.4235.7536.4135.793,592,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...