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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	36.33	37.04	36.30	36.80	36.80	4,579,400
26 Jan 2023	35.72	36.44	35.72	36.43	36.43	4,777,900
25 Jan 2023	35.49	35.64	35.03	35.56	35.56	4,334,800
24 Jan 2023	36.05	36.21	35.48	35.81	35.81	3,470,000
23 Jan 2023	35.97	36.53	35.87	36.11	36.11	4,697,500
20 Jan 2023	35.78	36.00	35.05	35.84	35.84	5,978,200
19 Jan 2023	35.54	35.98	35.42	35.75	35.75	3,311,000
18 Jan 2023	36.08	36.58	35.85	35.94	35.94	3,013,600
17 Jan 2023	36.09	36.43	35.95	35.95	35.95	4,565,500
13 Jan 2023	36.34	36.37	36.04	36.07	36.07	3,643,300
12 Jan 2023	36.54	36.94	36.31	36.54	36.54	4,315,500
11 Jan 2023	36.00	36.42	35.75	36.41	36.41	3,592,900
10 Jan 2023	35.42	35.98	35.38	35.84	35.84	3,129,900
09 Jan 2023	35.57	35.76	35.28	35.42	35.42	6,845,500
06 Jan 2023	34.85	35.63	34.80	35.38	35.38	5,306,100
05 Jan 2023	33.88	34.51	33.65	34.39	34.39	5,257,100
04 Jan 2023	33.52	34.19	33.19	34.11	34.11	5,799,200
03 Jan 2023	32.14	32.55	31.94	32.54	32.54	3,548,700
30 Dec 2022	31.78	31.98	31.58	31.94	31.94	2,592,500
29 Dec 2022	31.70	32.17	31.64	31.98	31.98	2,136,200
28 Dec 2022	31.82	32.03	31.37	31.42	31.42	1,923,500
27 Dec 2022	31.80	31.98	31.65	31.90	31.90	2,320,000
23 Dec 2022	31.46	31.83	31.31	31.75	31.75	1,988,600
22 Dec 2022	31.71	31.78	30.93	31.57	31.57	3,020,900
21 Dec 2022	31.75	32.16	31.66	32.03	32.03	2,783,600
20 Dec 2022	31.62	31.88	31.39	31.55	31.55	3,933,100
19 Dec 2022	32.37	32.50	31.59	31.75	31.75	5,007,800
16 Dec 2022	32.45	32.57	31.81	32.30	32.30	9,870,500
15 Dec 2022	33.23	33.30	32.69	32.79	32.79	3,739,700
14 Dec 2022	33.90	34.36	33.36	33.73	33.73	4,078,700
13 Dec 2022	34.22	34.44	33.72	33.99	33.99	3,034,800
12 Dec 2022	32.88	33.56	32.82	33.49	33.49	4,068,500
09 Dec 2022	33.29	33.52	32.92	33.02	33.02	4,742,900
08 Dec 2022	33.30	33.48	33.11	33.32	33.32	2,327,100
07 Dec 2022	33.12	33.42	32.99	33.12	33.12	2,179,800
06 Dec 2022	33.49	33.51	32.95	33.28	33.28	2,982,800
05 Dec 2022	33.73	33.78	33.39	33.50	33.50	3,193,300
02 Dec 2022	33.80	34.01	33.60	34.00	34.00	3,118,000
01 Dec 2022	34.34	34.74	34.12	34.24	34.24	4,394,300
30 Nov 2022	33.44	34.20	32.99	34.13	34.13	7,799,900
29 Nov 2022	33.21	33.52	32.88	33.41	33.41	3,194,900
28 Nov 2022	33.79	33.80	32.89	33.11	33.11	5,444,100
25 Nov 2022	34.01	34.37	34.00	34.12	34.12	1,414,700
23 Nov 2022	33.99	34.23	33.51	33.92	33.92	3,657,500
22 Nov 2022	33.82	34.25	33.80	33.98	33.98	3,400,300
21 Nov 2022	33.74	33.85	33.48	33.66	33.66	3,035,300
18 Nov 2022	33.70	34.03	33.65	33.89	33.89	3,315,000
17 Nov 2022	32.66	33.31	32.65	33.29	33.29	2,862,100
17 Nov 2022	0.27 Dividend
16 Nov 2022	34.20	34.20	33.17	33.48	33.21	4,376,700
15 Nov 2022	34.48	34.81	33.72	34.36	34.08	4,641,000
14 Nov 2022	34.32	34.80	33.95	33.99	33.72	4,856,000
11 Nov 2022	34.17	34.88	34.00	34.46	34.18	3,783,000
10 Nov 2022	33.90	33.96	33.17	33.90	33.63	5,408,100
09 Nov 2022	32.79	32.92	31.97	32.06	31.80	4,365,800
08 Nov 2022	33.35	33.53	32.59	32.98	32.71	4,569,700
07 Nov 2022	33.17	33.22	32.65	33.08	32.81	3,255,700
04 Nov 2022	32.56	33.01	32.37	32.89	32.62	3,736,600
03 Nov 2022	31.28	32.16	31.07	31.88	31.62	3,546,400
02 Nov 2022	32.46	32.93	31.74	31.75	31.49	3,869,300
01 Nov 2022	32.56	32.67	31.97	32.56	32.30	4,012,800
31 Oct 2022	32.26	32.31	31.94	32.17	31.91	4,122,500
28 Oct 2022	32.26	32.62	32.13	32.49	32.23	3,517,400
27 Oct 2022	32.64	32.93	31.97	32.11	31.85	4,848,100
26 Oct 2022	31.43	32.61	31.33	32.39	32.13	7,357,600
25 Oct 2022	29.83	31.78	29.63	31.73	31.47	15,604,600
24 Oct 2022	32.21	32.45	31.79	32.33	32.07	7,771,900
21 Oct 2022	30.97	32.30	30.82	32.19	31.93	14,456,900
20 Oct 2022	31.51	32.10	30.70	30.90	30.65	5,433,700
19 Oct 2022	31.05	31.58	31.03	31.42	31.17	3,717,800
18 Oct 2022	32.00	32.10	31.12	31.50	31.25	5,379,200
17 Oct 2022	30.85	31.52	30.82	31.26	31.01	5,790,200
14 Oct 2022	31.00	31.17	30.04	30.20	29.96	4,636,800
13 Oct 2022	29.31	30.86	29.16	30.58	30.33	5,873,900
12 Oct 2022	29.93	30.36	29.77	30.08	29.84	3,604,600
11 Oct 2022	29.84	30.37	29.53	29.90	29.66	3,860,600
10 Oct 2022	30.66	30.76	30.03	30.13	29.89	3,438,100
07 Oct 2022	31.00	31.08	30.21	30.46	30.21	4,182,000
06 Oct 2022	31.33	31.60	31.17	31.49	31.24	4,709,000
05 Oct 2022	31.10	31.49	30.82	31.32	31.07	3,968,200
04 Oct 2022	30.58	31.58	30.46	31.53	31.28	6,731,500
03 Oct 2022	29.38	30.00	29.13	29.87	29.63	4,152,000
30 Sept 2022	29.50	29.92	28.98	29.02	28.79	4,342,400
29 Sept 2022	29.55	29.78	29.22	29.62	29.38	4,571,000
28 Sept 2022	29.57	30.00	29.37	29.93	29.69	6,081,100
27 Sept 2022	30.14	30.31	29.18	29.50	29.26	4,705,700
26 Sept 2022	30.05	30.53	29.87	29.89	29.65	3,586,000
23 Sept 2022	30.42	30.60	29.89	30.31	30.07	3,842,700
22 Sept 2022	31.05	31.28	30.61	30.72	30.47	4,238,900
21 Sept 2022	31.85	32.06	31.06	31.06	30.81	3,838,000
20 Sept 2022	32.08	32.10	31.55	31.70	31.44	3,433,200
19 Sept 2022	31.75	32.41	31.70	32.37	32.11	3,779,700
16 Sept 2022	32.24	32.33	31.85	32.06	31.80	9,532,200
15 Sept 2022	32.79	33.06	32.36	32.61	32.35	5,695,900
14 Sept 2022	32.86	33.03	32.43	32.92	32.65	5,312,600
13 Sept 2022	33.49	33.62	32.78	32.92	32.65	4,591,300
12 Sept 2022	33.94	34.34	33.86	34.32	34.04	5,960,400
09 Sept 2022	33.50	33.75	33.14	33.64	33.37	3,781,500
08 Sept 2022	32.76	33.38	32.25	33.11	32.84	9,251,200
07 Sept 2022	32.95	33.48	32.83	32.99	32.72	6,926,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

ALL ORDS7,709.50+21.50(+0.28%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

Corning Incorporated (GLW)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

ALL ORDS
7,709.50
+21.50(+0.28%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)