Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.38

-0.12

(-0.37%)

At close: 04:03PM EDT

32.50

+0.12

(+0.37%)

After hours:

06:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	32.58	32.75	31.97	32.38	32.38	3,928,048
28 Jun 2022	33.47	33.78	32.47	32.50	32.50	3,740,900
27 Jun 2022	33.01	33.76	32.53	33.29	33.29	5,223,900
24 Jun 2022	31.97	32.80	31.90	32.76	32.76	8,747,400
23 Jun 2022	31.64	31.72	31.24	31.61	31.61	4,409,200
22 Jun 2022	31.75	32.18	31.54	31.55	31.55	3,764,200
21 Jun 2022	32.49	32.66	31.94	32.12	32.12	4,131,600
17 Jun 2022	31.47	32.37	31.02	31.88	31.88	11,791,400
16 Jun 2022	31.76	31.92	30.96	31.37	31.37	7,330,900
15 Jun 2022	32.40	33.09	32.06	32.74	32.74	6,837,100
14 Jun 2022	32.08	32.65	31.87	32.10	32.10	6,157,300
13 Jun 2022	32.41	32.61	31.58	31.94	31.94	5,153,100
10 Jun 2022	33.79	33.82	33.08	33.28	33.28	3,986,200
09 Jun 2022	35.41	35.41	34.23	34.26	34.26	5,370,100
08 Jun 2022	35.69	35.85	35.43	35.82	35.82	3,812,400
07 Jun 2022	35.42	35.88	35.02	35.84	35.84	3,016,600
06 Jun 2022	36.21	36.53	35.73	35.89	35.89	2,537,100
03 Jun 2022	36.14	36.37	35.65	35.84	35.84	3,501,300
02 Jun 2022	35.50	36.53	35.25	36.51	36.51	3,842,200
01 Jun 2022	35.99	36.16	35.23	35.44	35.44	3,257,500
31 May 2022	35.45	36.24	35.01	35.82	35.82	6,618,900
27 May 2022	35.29	35.69	35.01	35.65	35.65	4,260,400
27 May 2022	0.27 Dividend
26 May 2022	34.08	35.31	34.04	35.22	34.95	7,748,900
25 May 2022	33.01	33.84	32.94	33.70	33.44	5,132,900
24 May 2022	33.60	33.72	32.48	33.27	33.01	6,117,800
23 May 2022	32.89	34.01	32.88	33.76	33.50	5,442,000
20 May 2022	34.02	34.05	32.24	33.13	32.88	6,053,300
19 May 2022	33.73	34.15	33.20	33.52	33.26	5,558,600
18 May 2022	35.83	35.83	33.82	34.06	33.80	7,807,200
17 May 2022	35.75	36.33	35.67	36.29	36.01	4,123,900
16 May 2022	35.33	35.53	34.59	35.20	34.93	4,072,300
13 May 2022	35.50	35.73	35.04	35.54	35.27	4,047,400
12 May 2022	34.71	35.24	34.49	35.21	34.94	5,022,500
11 May 2022	35.55	36.07	34.83	34.88	34.61	5,455,000
10 May 2022	36.23	36.41	35.31	36.00	35.72	4,904,100
09 May 2022	36.26	36.72	35.61	35.76	35.49	5,157,200
06 May 2022	36.39	37.02	35.84	36.86	36.58	4,858,800
05 May 2022	36.78	36.92	35.96	36.53	36.25	4,575,300
04 May 2022	36.26	37.31	35.97	37.27	36.98	4,594,300
03 May 2022	36.04	36.43	35.82	36.13	35.85	3,985,900
02 May 2022	35.19	35.99	35.00	35.96	35.68	6,268,100
29 Apr 2022	36.13	36.67	35.11	35.19	34.92	5,097,000
28 Apr 2022	36.50	36.70	35.72	36.40	36.12	5,692,600
27 Apr 2022	35.58	36.27	34.85	36.07	35.79	9,747,100
26 Apr 2022	36.20	36.75	35.23	35.50	35.23	11,680,800
25 Apr 2022	33.58	34.45	33.21	34.42	34.16	8,555,700
22 Apr 2022	34.48	34.60	33.69	33.80	33.54	6,401,900
21 Apr 2022	35.20	35.39	34.50	34.64	34.37	4,529,600
20 Apr 2022	35.00	35.30	34.60	34.67	34.40	4,961,000
19 Apr 2022	33.99	34.77	33.95	34.71	34.44	5,414,000
18 Apr 2022	33.73	34.12	33.56	33.87	33.61	3,727,700
14 Apr 2022	33.94	34.06	33.61	33.69	33.43	4,153,300
13 Apr 2022	33.52	33.90	33.52	33.87	33.61	3,283,800
12 Apr 2022	33.85	34.19	33.52	33.55	33.29	4,106,900
11 Apr 2022	33.97	34.32	33.58	33.67	33.41	3,757,300
08 Apr 2022	34.42	34.52	33.95	34.09	33.83	5,120,400
07 Apr 2022	34.56	34.69	33.75	34.41	34.15	5,690,100
06 Apr 2022	35.22	35.29	34.68	34.92	34.65	4,926,100
05 Apr 2022	36.33	36.45	35.53	35.67	35.40	3,987,700
04 Apr 2022	36.34	36.67	36.02	36.59	36.31	3,459,800
01 Apr 2022	37.27	37.27	35.92	36.36	36.08	3,552,400
31 Mar 2022	37.32	37.46	36.90	36.91	36.63	5,091,300
30 Mar 2022	38.16	38.28	37.26	37.58	37.29	6,188,700
29 Mar 2022	38.35	38.52	38.11	38.32	38.03	3,802,600
28 Mar 2022	38.25	38.26	37.45	37.95	37.66	2,995,000
25 Mar 2022	38.50	38.71	38.17	38.37	38.08	2,937,800
24 Mar 2022	37.76	38.52	37.58	38.35	38.06	5,614,000
23 Mar 2022	38.20	38.45	37.46	37.55	37.26	3,128,800
22 Mar 2022	38.10	38.44	37.87	38.34	38.05	6,076,700
21 Mar 2022	38.03	38.39	37.56	37.80	37.51	4,707,300
18 Mar 2022	37.77	38.06	37.26	38.02	37.73	10,071,600
17 Mar 2022	37.09	37.71	36.73	37.70	37.41	5,001,400
16 Mar 2022	36.86	37.93	36.52	37.31	37.02	6,257,300
15 Mar 2022	36.51	36.86	36.20	36.59	36.31	4,190,400
14 Mar 2022	36.95	37.14	35.78	36.21	35.93	5,109,900
11 Mar 2022	37.37	37.51	36.38	36.44	36.16	4,923,800
10 Mar 2022	36.99	37.17	36.53	37.01	36.73	4,537,700
09 Mar 2022	38.09	38.16	37.59	37.63	37.34	5,224,900
08 Mar 2022	37.29	38.01	36.29	36.97	36.69	5,288,500
07 Mar 2022	38.82	38.82	37.27	37.29	37.00	5,324,200
04 Mar 2022	39.03	39.35	38.60	38.85	38.55	4,394,600
03 Mar 2022	39.75	40.05	39.33	39.64	39.34	3,436,600
02 Mar 2022	38.93	40.06	38.69	39.83	39.52	4,509,000
01 Mar 2022	40.13	40.35	38.20	38.57	38.27	4,837,100
28 Feb 2022	40.39	40.86	39.99	40.40	40.09	6,192,500
25 Feb 2022	40.34	41.20	40.04	41.10	40.78	4,237,800
25 Feb 2022	0.27 Dividend
24 Feb 2022	39.26	40.63	38.80	40.51	39.93	7,095,400
23 Feb 2022	41.14	41.37	40.14	40.23	39.66	4,448,900
22 Feb 2022	41.35	41.88	40.74	41.12	40.53	4,620,600
18 Feb 2022	41.29	42.09	41.26	41.70	41.10	3,436,300
17 Feb 2022	41.69	42.01	41.30	41.36	40.77	3,292,100
16 Feb 2022	41.96	42.44	41.77	42.39	41.78	3,177,400
15 Feb 2022	41.82	42.22	41.63	42.09	41.49	3,271,600
14 Feb 2022	42.16	42.25	41.03	41.29	40.70	5,875,100
11 Feb 2022	42.59	42.90	41.63	41.87	41.27	4,232,400
10 Feb 2022	42.49	43.47	42.28	42.49	41.88	4,791,800
09 Feb 2022	43.16	43.18	42.76	42.95	42.34	3,302,200
08 Feb 2022	42.57	42.84	42.31	42.74	42.13	3,571,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,929.51-29.30(-0.27%)

NZD/USD0.6229+0.0005(+0.09%)

ALL ORDS6,877.90-75.50(-1.09%)

OIL109.63-0.15(-0.14%)

GOLD1,818.90+1.40(+0.08%)

Corning Incorporated (GLW)

NZX 50
10,929.51
-29.30(-0.27%)

NZD/USD
0.6229
+0.0005(+0.09%)

ALL ORDS
6,877.90
-75.50(-1.09%)

OIL
109.63
-0.15(-0.14%)

GOLD
1,818.90
+1.40(+0.08%)