New Zealand markets open in 4 hours 29 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.80+0.37 (+1.02%)
At close: 04:03PM EST
37.18 +0.38 (+1.03%)
After hours: 07:58PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202336.3337.0436.3036.8036.804,579,400
26 Jan 202335.7236.4435.7236.4336.434,777,900
25 Jan 202335.4935.6435.0335.5635.564,334,800
24 Jan 202336.0536.2135.4835.8135.813,470,000
23 Jan 202335.9736.5335.8736.1136.114,697,500
20 Jan 202335.7836.0035.0535.8435.845,978,200
19 Jan 202335.5435.9835.4235.7535.753,311,000
18 Jan 202336.0836.5835.8535.9435.943,013,600
17 Jan 202336.0936.4335.9535.9535.954,565,500
13 Jan 202336.3436.3736.0436.0736.073,643,300
12 Jan 202336.5436.9436.3136.5436.544,315,500
11 Jan 202336.0036.4235.7536.4136.413,592,900
10 Jan 202335.4235.9835.3835.8435.843,129,900
09 Jan 202335.5735.7635.2835.4235.426,845,500
06 Jan 202334.8535.6334.8035.3835.385,306,100
05 Jan 202333.8834.5133.6534.3934.395,257,100
04 Jan 202333.5234.1933.1934.1134.115,799,200
03 Jan 202332.1432.5531.9432.5432.543,548,700
30 Dec 202231.7831.9831.5831.9431.942,592,500
29 Dec 202231.7032.1731.6431.9831.982,136,200
28 Dec 202231.8232.0331.3731.4231.421,923,500
27 Dec 202231.8031.9831.6531.9031.902,320,000
23 Dec 202231.4631.8331.3131.7531.751,988,600
22 Dec 202231.7131.7830.9331.5731.573,020,900
21 Dec 202231.7532.1631.6632.0332.032,783,600
20 Dec 202231.6231.8831.3931.5531.553,933,100
19 Dec 202232.3732.5031.5931.7531.755,007,800
16 Dec 202232.4532.5731.8132.3032.309,870,500
15 Dec 202233.2333.3032.6932.7932.793,739,700
14 Dec 202233.9034.3633.3633.7333.734,078,700
13 Dec 202234.2234.4433.7233.9933.993,034,800
12 Dec 202232.8833.5632.8233.4933.494,068,500
09 Dec 202233.2933.5232.9233.0233.024,742,900
08 Dec 202233.3033.4833.1133.3233.322,327,100
07 Dec 202233.1233.4232.9933.1233.122,179,800
06 Dec 202233.4933.5132.9533.2833.282,982,800
05 Dec 202233.7333.7833.3933.5033.503,193,300
02 Dec 202233.8034.0133.6034.0034.003,118,000
01 Dec 202234.3434.7434.1234.2434.244,394,300
30 Nov 202233.4434.2032.9934.1334.137,799,900
29 Nov 202233.2133.5232.8833.4133.413,194,900
28 Nov 202233.7933.8032.8933.1133.115,444,100
25 Nov 202234.0134.3734.0034.1234.121,414,700
23 Nov 202233.9934.2333.5133.9233.923,657,500
22 Nov 202233.8234.2533.8033.9833.983,400,300
21 Nov 202233.7433.8533.4833.6633.663,035,300
18 Nov 202233.7034.0333.6533.8933.893,315,000
17 Nov 202232.6633.3132.6533.2933.292,862,100
17 Nov 20220.27 Dividend
16 Nov 202234.2034.2033.1733.4833.214,376,700
15 Nov 202234.4834.8133.7234.3634.084,641,000
14 Nov 202234.3234.8033.9533.9933.724,856,000
11 Nov 202234.1734.8834.0034.4634.183,783,000
10 Nov 202233.9033.9633.1733.9033.635,408,100
09 Nov 202232.7932.9231.9732.0631.804,365,800
08 Nov 202233.3533.5332.5932.9832.714,569,700
07 Nov 202233.1733.2232.6533.0832.813,255,700
04 Nov 202232.5633.0132.3732.8932.623,736,600
03 Nov 202231.2832.1631.0731.8831.623,546,400
02 Nov 202232.4632.9331.7431.7531.493,869,300
01 Nov 202232.5632.6731.9732.5632.304,012,800
31 Oct 202232.2632.3131.9432.1731.914,122,500
28 Oct 202232.2632.6232.1332.4932.233,517,400
27 Oct 202232.6432.9331.9732.1131.854,848,100
26 Oct 202231.4332.6131.3332.3932.137,357,600
25 Oct 202229.8331.7829.6331.7331.4715,604,600
24 Oct 202232.2132.4531.7932.3332.077,771,900
21 Oct 202230.9732.3030.8232.1931.9314,456,900
20 Oct 202231.5132.1030.7030.9030.655,433,700
19 Oct 202231.0531.5831.0331.4231.173,717,800
18 Oct 202232.0032.1031.1231.5031.255,379,200
17 Oct 202230.8531.5230.8231.2631.015,790,200
14 Oct 202231.0031.1730.0430.2029.964,636,800
13 Oct 202229.3130.8629.1630.5830.335,873,900
12 Oct 202229.9330.3629.7730.0829.843,604,600
11 Oct 202229.8430.3729.5329.9029.663,860,600
10 Oct 202230.6630.7630.0330.1329.893,438,100
07 Oct 202231.0031.0830.2130.4630.214,182,000
06 Oct 202231.3331.6031.1731.4931.244,709,000
05 Oct 202231.1031.4930.8231.3231.073,968,200
04 Oct 202230.5831.5830.4631.5331.286,731,500
03 Oct 202229.3830.0029.1329.8729.634,152,000
30 Sept 202229.5029.9228.9829.0228.794,342,400
29 Sept 202229.5529.7829.2229.6229.384,571,000
28 Sept 202229.5730.0029.3729.9329.696,081,100
27 Sept 202230.1430.3129.1829.5029.264,705,700
26 Sept 202230.0530.5329.8729.8929.653,586,000
23 Sept 202230.4230.6029.8930.3130.073,842,700
22 Sept 202231.0531.2830.6130.7230.474,238,900
21 Sept 202231.8532.0631.0631.0630.813,838,000
20 Sept 202232.0832.1031.5531.7031.443,433,200
19 Sept 202231.7532.4131.7032.3732.113,779,700
16 Sept 202232.2432.3331.8532.0631.809,532,200
15 Sept 202232.7933.0632.3632.6132.355,695,900
14 Sept 202232.8633.0332.4332.9232.655,312,600
13 Sept 202233.4933.6232.7832.9232.654,591,300
12 Sept 202233.9434.3433.8634.3234.045,960,400
09 Sept 202233.5033.7533.1433.6433.373,781,500
08 Sept 202232.7633.3832.2533.1132.849,251,200
07 Sept 202232.9533.4832.8332.9932.726,926,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...