Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.98

+0.06

(+0.19%)

At close: 04:00PM EDT

31.50

+0.52

(+1.68%)

Pre-market:

07:03AM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	31.01	31.44	30.95	30.98	30.98	5,182,800
16 Apr 2024	31.39	31.44	30.90	30.92	30.92	5,754,400
15 Apr 2024	31.83	32.04	31.26	31.29	31.29	3,385,000
12 Apr 2024	31.92	32.05	31.38	31.49	31.49	3,352,500
11 Apr 2024	32.42	32.53	32.03	32.27	32.27	5,991,300
10 Apr 2024	32.07	32.18	31.74	31.95	31.95	4,155,300
09 Apr 2024	32.29	32.57	32.10	32.55	32.55	4,345,000
08 Apr 2024	32.79	32.79	32.19	32.19	32.19	4,923,700
05 Apr 2024	32.33	32.65	32.28	32.54	32.54	4,540,700
04 Apr 2024	32.97	32.99	32.27	32.37	32.37	4,417,500
03 Apr 2024	32.50	32.74	32.41	32.57	32.57	2,985,700
02 Apr 2024	32.54	32.70	32.44	32.51	32.51	5,086,200
01 Apr 2024	32.94	33.01	32.64	32.67	32.67	2,304,500
28 Mar 2024	33.10	33.32	32.88	32.96	32.96	3,939,100
27 Mar 2024	32.50	33.04	32.38	33.02	33.02	4,027,000
26 Mar 2024	32.58	32.69	32.29	32.31	32.31	5,452,600
25 Mar 2024	32.54	32.71	32.45	32.47	32.47	2,587,700
22 Mar 2024	32.98	33.02	32.54	32.57	32.57	4,104,400
21 Mar 2024	32.86	33.34	32.82	33.13	33.13	5,398,100
20 Mar 2024	32.58	32.79	32.41	32.67	32.67	5,431,600
19 Mar 2024	32.17	32.55	32.07	32.55	32.55	4,040,500
18 Mar 2024	32.64	32.68	32.27	32.33	32.33	6,913,400
15 Mar 2024	32.40	32.60	32.37	32.51	32.51	8,405,200
14 Mar 2024	32.66	32.74	32.22	32.53	32.53	3,889,600
13 Mar 2024	33.00	33.04	32.60	32.73	32.73	3,826,800
12 Mar 2024	32.90	32.99	32.70	32.89	32.89	3,366,000
11 Mar 2024	32.80	32.94	32.46	32.90	32.90	3,051,300
08 Mar 2024	32.73	32.89	32.51	32.71	32.71	3,836,100
07 Mar 2024	32.86	32.90	32.26	32.60	32.60	6,428,200
06 Mar 2024	32.72	33.16	32.66	32.81	32.81	3,831,100
05 Mar 2024	33.20	33.28	32.28	32.50	32.50	6,456,700
04 Mar 2024	32.36	33.56	32.28	33.38	33.38	5,846,000
01 Mar 2024	32.29	32.62	32.08	32.45	32.45	4,710,900
29 Feb 2024	32.26	32.40	32.13	32.24	32.24	6,684,800
28 Feb 2024	32.03	32.22	31.81	32.09	32.09	3,000,400
28 Feb 2024	0.28 Dividend
27 Feb 2024	32.66	32.76	32.34	32.43	32.15	2,533,800
26 Feb 2024	32.61	32.77	32.51	32.51	32.23	4,089,800
23 Feb 2024	32.77	32.77	32.46	32.69	32.41	2,885,300
22 Feb 2024	32.30	32.72	32.09	32.69	32.41	4,716,700
21 Feb 2024	32.20	32.46	32.05	32.25	31.97	3,922,400
20 Feb 2024	31.64	32.30	31.63	32.29	32.01	5,561,900
16 Feb 2024	31.93	32.21	31.73	31.91	31.63	3,373,900
15 Feb 2024	31.81	32.22	31.81	32.03	31.75	3,589,000
14 Feb 2024	31.59	31.81	31.41	31.75	31.48	3,888,800
13 Feb 2024	31.67	31.83	30.97	31.28	31.01	5,065,200
12 Feb 2024	32.03	32.38	31.91	32.18	31.90	3,206,300
09 Feb 2024	31.65	32.05	31.58	32.04	31.76	2,844,500
08 Feb 2024	31.71	31.81	31.53	31.73	31.46	3,542,500
07 Feb 2024	32.06	32.12	31.56	31.79	31.52	3,955,800
06 Feb 2024	32.11	32.20	31.95	32.04	31.76	3,984,500
05 Feb 2024	31.99	32.15	31.72	32.01	31.73	9,026,400
02 Feb 2024	31.95	32.42	31.85	32.25	31.97	4,246,800
01 Feb 2024	32.35	32.44	31.77	32.09	31.81	5,168,400
31 Jan 2024	33.32	33.39	32.36	32.49	32.21	10,103,800
30 Jan 2024	32.80	33.87	32.59	33.30	33.01	11,379,800
29 Jan 2024	30.80	31.18	30.77	31.15	30.88	7,017,200
26 Jan 2024	30.93	31.09	30.79	30.86	30.59	4,596,600
25 Jan 2024	30.60	31.07	30.51	30.82	30.55	4,926,900
24 Jan 2024	30.52	30.68	30.31	30.37	30.11	5,495,700
23 Jan 2024	30.61	30.83	30.30	30.30	30.04	6,164,200
22 Jan 2024	30.50	30.77	30.49	30.62	30.36	5,276,200
19 Jan 2024	30.21	30.56	29.82	30.44	30.18	5,534,500
18 Jan 2024	30.13	30.33	29.93	30.16	29.90	4,969,200
17 Jan 2024	29.95	30.08	29.71	29.85	29.59	2,826,000
16 Jan 2024	30.33	30.40	29.97	30.22	29.96	5,246,400
12 Jan 2024	30.91	31.01	30.58	30.60	30.34	4,333,700
11 Jan 2024	30.60	30.78	30.38	30.74	30.47	3,779,700
10 Jan 2024	30.50	30.83	30.33	30.69	30.43	2,841,500
09 Jan 2024	31.02	31.14	30.51	30.59	30.33	4,271,600
08 Jan 2024	30.63	31.41	30.57	31.32	31.05	6,979,700
05 Jan 2024	30.19	30.62	30.10	30.57	30.31	5,701,300
04 Jan 2024	30.08	30.38	29.85	30.28	30.02	4,008,600
03 Jan 2024	30.18	30.35	29.98	30.13	29.87	4,439,600
02 Jan 2024	30.19	30.73	30.08	30.49	30.23	4,923,400
29 Dec 2023	30.49	30.64	30.30	30.45	30.19	2,855,800
28 Dec 2023	30.61	30.68	30.51	30.63	30.37	3,575,000
27 Dec 2023	30.47	30.58	30.37	30.56	30.30	2,896,300
26 Dec 2023	30.15	30.55	30.15	30.45	30.19	2,201,700
22 Dec 2023	30.31	30.50	30.14	30.23	29.97	2,973,100
21 Dec 2023	29.97	30.19	29.82	30.18	29.92	3,703,500
20 Dec 2023	30.29	30.42	29.74	29.75	29.49	3,642,900
19 Dec 2023	30.25	30.41	30.16	30.38	30.12	4,435,800
18 Dec 2023	30.33	30.53	30.09	30.10	29.84	7,148,400
15 Dec 2023	30.48	30.68	30.28	30.46	30.20	7,860,400
14 Dec 2023	29.85	30.80	29.85	30.57	30.31	5,375,100
13 Dec 2023	29.47	29.76	29.14	29.68	29.42	5,506,400
12 Dec 2023	29.52	29.56	29.34	29.41	29.16	4,178,400
11 Dec 2023	29.20	29.53	29.17	29.50	29.25	5,919,700
08 Dec 2023	29.08	29.38	29.01	29.11	28.86	3,790,800
07 Dec 2023	28.91	29.20	28.76	29.01	28.76	4,718,500
06 Dec 2023	28.72	29.01	28.63	28.79	28.54	4,608,600
05 Dec 2023	28.72	28.78	28.30	28.46	28.21	4,754,700
04 Dec 2023	28.88	28.99	28.53	28.86	28.61	3,449,900
01 Dec 2023	28.32	28.90	28.25	28.84	28.59	3,638,600
30 Nov 2023	28.43	28.51	28.02	28.49	28.24	7,180,600
29 Nov 2023	28.04	28.41	28.04	28.22	27.98	3,565,700
28 Nov 2023	27.77	27.96	27.57	27.76	27.52	5,052,600
27 Nov 2023	28.06	28.14	27.85	27.87	27.63	2,689,000
24 Nov 2023	28.19	28.31	28.06	28.20	27.96	976,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5932+0.0013(+0.21%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.00-0.69(-0.83%)

GOLD2,397.50+9.10(+0.38%)

Corning Incorporated (GLW)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5932
+0.0013(+0.21%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.00
-0.69(-0.83%)

GOLD
2,397.50
+9.10(+0.38%)