Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 46.14 | 46.92 | 46.11 | 46.46 | 46.46 | 3,277,100 |
| Oct 10, 2024 | 46.90 | 47.05 | 45.88 | 46.02 | 46.02 | 4,261,500 |
| Oct 09, 2024 | 44.60 | 47.45 | 44.58 | 46.73 | 46.73 | 14,297,200 |
| Oct 08, 2024 | 44.42 | 44.79 | 44.02 | 44.59 | 44.59 | 3,160,800 |
| Oct 07, 2024 | 44.66 | 44.75 | 44.05 | 44.11 | 44.11 | 3,170,800 |
| Oct 04, 2024 | 44.97 | 45.02 | 44.43 | 44.88 | 44.88 | 2,368,000 |
| Oct 03, 2024 | 44.71 | 45.11 | 44.42 | 44.59 | 44.59 | 2,480,000 |
| Oct 02, 2024 | 44.56 | 45.17 | 44.37 | 44.91 | 44.91 | 2,525,200 |
| Oct 01, 2024 | 45.09 | 45.13 | 44.29 | 44.54 | 44.54 | 3,753,000 |
| Sept 30, 2024 | 44.90 | 45.16 | 44.59 | 45.15 | 45.15 | 3,725,600 |
| Sept 27, 2024 | 45.43 | 45.46 | 44.65 | 44.87 | 44.87 | 3,940,300 |
| Sept 26, 2024 | 45.01 | 45.33 | 45.01 | 45.28 | 45.28 | 3,767,600 |
| Sept 25, 2024 | 45.43 | 45.43 | 44.54 | 44.67 | 44.67 | 4,262,100 |
| Sept 24, 2024 | 44.91 | 45.60 | 44.61 | 45.29 | 45.29 | 4,179,100 |
| Sept 23, 2024 | 44.63 | 44.85 | 44.47 | 44.65 | 44.65 | 4,122,300 |
| Sept 20, 2024 | 44.06 | 44.52 | 44.01 | 44.50 | 44.50 | 10,034,500 |
| Sept 19, 2024 | 44.88 | 45.25 | 43.76 | 44.43 | 44.43 | 7,478,800 |
| Sept 18, 2024 | 43.37 | 43.86 | 43.17 | 43.42 | 43.42 | 3,846,000 |
| Sept 17, 2024 | 43.00 | 43.60 | 43.00 | 43.30 | 43.30 | 4,436,700 |
| Sept 16, 2024 | 42.48 | 42.97 | 42.27 | 42.91 | 42.91 | 3,699,800 |
| Sept 13, 2024 | 42.10 | 42.61 | 42.05 | 42.50 | 42.50 | 3,372,800 |
| Sept 12, 2024 | 41.81 | 41.89 | 41.19 | 41.86 | 41.86 | 2,418,200 |
| Sept 11, 2024 | 41.14 | 41.89 | 40.75 | 41.85 | 41.85 | 5,657,100 |
| Sept 10, 2024 | 40.94 | 41.30 | 40.74 | 41.16 | 41.16 | 3,626,200 |
| Sept 09, 2024 | 40.70 | 41.22 | 40.61 | 40.97 | 40.97 | 2,936,000 |
| Sept 06, 2024 | 41.68 | 42.15 | 40.34 | 40.64 | 40.64 | 4,653,200 |
| Sept 05, 2024 | 41.21 | 41.68 | 40.97 | 41.37 | 41.37 | 4,030,200 |
| Sept 04, 2024 | 40.85 | 41.32 | 40.69 | 41.24 | 41.24 | 3,493,800 |
| Sept 03, 2024 | 41.33 | 41.53 | 40.56 | 40.67 | 40.67 | 4,886,400 |
| Aug 30, 2024 | 41.89 | 41.92 | 41.09 | 41.85 | 41.85 | 5,231,400 |
| Aug 30, 2024 | 0.28 Dividend | |||||
| Aug 29, 2024 | 42.47 | 42.67 | 41.79 | 41.87 | 41.59 | 4,482,800 |
| Aug 28, 2024 | 42.55 | 42.60 | 42.02 | 42.32 | 42.04 | 3,727,100 |
| Aug 27, 2024 | 42.22 | 42.56 | 41.88 | 42.52 | 42.24 | 4,120,100 |
| Aug 26, 2024 | 42.14 | 42.37 | 41.93 | 42.22 | 41.94 | 2,607,200 |
| Aug 23, 2024 | 41.60 | 42.02 | 41.49 | 41.94 | 41.66 | 2,893,100 |
| Aug 22, 2024 | 41.89 | 42.08 | 41.21 | 41.27 | 40.99 | 3,736,200 |
| Aug 21, 2024 | 41.21 | 42.11 | 41.20 | 42.08 | 41.80 | 4,557,600 |
| Aug 20, 2024 | 40.59 | 40.79 | 40.35 | 40.73 | 40.46 | 3,182,200 |
| Aug 19, 2024 | 40.16 | 40.63 | 39.99 | 40.61 | 40.34 | 2,851,700 |
| Aug 16, 2024 | 40.20 | 40.29 | 39.75 | 40.20 | 39.93 | 4,741,800 |
| Aug 15, 2024 | 39.82 | 40.56 | 39.82 | 40.26 | 39.99 | 5,466,100 |
| Aug 14, 2024 | 39.68 | 39.83 | 39.27 | 39.59 | 39.33 | 4,456,700 |
| Aug 13, 2024 | 39.42 | 40.04 | 39.29 | 39.77 | 39.50 | 5,439,100 |
| Aug 12, 2024 | 38.49 | 39.36 | 38.49 | 39.31 | 39.05 | 4,119,700 |
| Aug 09, 2024 | 38.54 | 38.73 | 38.31 | 38.45 | 38.19 | 3,163,600 |
| Aug 08, 2024 | 38.10 | 38.65 | 38.01 | 38.61 | 38.35 | 4,128,100 |
| Aug 07, 2024 | 38.87 | 38.93 | 37.76 | 37.85 | 37.60 | 5,983,900 |
| Aug 06, 2024 | 38.14 | 38.70 | 37.89 | 38.33 | 38.07 | 7,389,000 |
| Aug 05, 2024 | 37.85 | 38.12 | 37.18 | 37.76 | 37.51 | 6,816,500 |
| Aug 02, 2024 | 39.46 | 39.59 | 38.53 | 38.94 | 38.68 | 6,589,400 |
| Aug 01, 2024 | 40.23 | 40.46 | 39.46 | 40.04 | 39.77 | 8,966,800 |
| Jul 31, 2024 | 40.71 | 40.88 | 39.90 | 40.01 | 39.74 | 13,528,800 |
| Jul 30, 2024 | 39.55 | 39.91 | 37.60 | 39.74 | 39.47 | 25,844,700 |
| Jul 29, 2024 | 43.00 | 43.02 | 42.39 | 42.68 | 42.39 | 11,589,700 |
| Jul 26, 2024 | 43.25 | 43.25 | 42.62 | 42.85 | 42.56 | 7,690,500 |
| Jul 25, 2024 | 43.89 | 43.91 | 42.71 | 42.81 | 42.52 | 8,275,700 |
| Jul 24, 2024 | 43.81 | 44.30 | 43.75 | 43.95 | 43.66 | 7,370,800 |
| Jul 23, 2024 | 44.30 | 44.64 | 44.01 | 44.06 | 43.77 | 6,462,600 |
| Jul 22, 2024 | 44.54 | 44.55 | 43.87 | 44.31 | 44.01 | 6,154,600 |
| Jul 19, 2024 | 45.08 | 45.08 | 44.19 | 44.31 | 44.01 | 6,016,900 |
| Jul 18, 2024 | 45.69 | 45.80 | 44.59 | 44.99 | 44.69 | 6,762,500 |
| Jul 17, 2024 | 45.60 | 46.05 | 45.60 | 45.84 | 45.53 | 7,444,800 |
| Jul 16, 2024 | 45.91 | 46.39 | 45.72 | 46.20 | 45.89 | 8,260,000 |
| Jul 15, 2024 | 45.81 | 46.27 | 45.42 | 45.76 | 45.45 | 11,538,200 |
| Jul 12, 2024 | 45.49 | 46.13 | 45.22 | 45.62 | 45.31 | 10,049,400 |
| Jul 11, 2024 | 45.74 | 45.87 | 44.77 | 45.05 | 44.75 | 10,003,000 |
| Jul 10, 2024 | 45.00 | 45.73 | 44.75 | 45.48 | 45.18 | 13,188,800 |
| Jul 09, 2024 | 43.55 | 45.05 | 43.55 | 44.67 | 44.37 | 22,531,900 |
| Jul 08, 2024 | 40.90 | 43.58 | 40.82 | 43.05 | 42.76 | 35,464,500 |
| Jul 05, 2024 | 38.49 | 38.52 | 38.12 | 38.44 | 38.18 | 3,286,400 |
| Jul 03, 2024 | 38.51 | 38.57 | 38.17 | 38.42 | 38.16 | 3,077,800 |
| Jul 02, 2024 | 38.67 | 38.90 | 38.15 | 38.39 | 38.13 | 6,272,000 |
| Jul 01, 2024 | 38.94 | 39.07 | 38.42 | 38.66 | 38.40 | 4,138,300 |
| Jun 28, 2024 | 38.80 | 39.06 | 38.67 | 38.85 | 38.59 | 8,378,000 |
| Jun 27, 2024 | 38.28 | 38.80 | 37.87 | 38.59 | 38.33 | 11,604,900 |
| Jun 26, 2024 | 39.45 | 39.53 | 37.99 | 38.28 | 38.02 | 15,867,700 |
| Jun 25, 2024 | 39.81 | 39.99 | 39.62 | 39.77 | 39.50 | 5,280,100 |
| Jun 24, 2024 | 39.89 | 40.38 | 39.59 | 39.90 | 39.63 | 9,404,200 |
| Jun 21, 2024 | 40.04 | 40.46 | 39.78 | 40.05 | 39.78 | 12,918,000 |
| Jun 20, 2024 | 40.24 | 40.45 | 39.61 | 39.85 | 39.58 | 11,562,800 |
| Jun 18, 2024 | 39.00 | 40.25 | 38.69 | 40.21 | 39.94 | 15,808,400 |
| Jun 17, 2024 | 38.40 | 39.15 | 37.91 | 38.75 | 38.49 | 13,486,800 |
| Jun 14, 2024 | 37.85 | 37.97 | 37.05 | 37.25 | 37.00 | 5,694,600 |
| Jun 13, 2024 | 37.44 | 38.17 | 37.12 | 38.08 | 37.83 | 9,043,100 |
| Jun 12, 2024 | 37.75 | 38.31 | 37.51 | 38.02 | 37.77 | 8,419,900 |
| Jun 11, 2024 | 36.66 | 37.57 | 36.61 | 37.35 | 37.10 | 8,789,300 |
| Jun 10, 2024 | 36.67 | 36.90 | 36.58 | 36.86 | 36.61 | 3,035,700 |
| Jun 07, 2024 | 37.21 | 37.29 | 36.82 | 36.93 | 36.68 | 4,180,500 |
| Jun 06, 2024 | 37.43 | 37.49 | 37.26 | 37.40 | 37.15 | 3,897,300 |
| Jun 05, 2024 | 37.20 | 37.52 | 36.96 | 37.49 | 37.24 | 3,433,700 |
| Jun 04, 2024 | 37.04 | 37.24 | 36.91 | 37.01 | 36.76 | 3,420,800 |
| Jun 03, 2024 | 37.26 | 37.51 | 37.04 | 37.36 | 37.11 | 5,593,000 |
| May 31, 2024 | 36.66 | 37.27 | 36.63 | 37.26 | 37.01 | 7,377,700 |
| May 31, 2024 | 0.28 Dividend | |||||
| May 30, 2024 | 36.67 | 37.28 | 36.21 | 36.96 | 36.43 | 11,639,200 |
| May 29, 2024 | 35.47 | 35.80 | 35.40 | 35.55 | 35.04 | 3,488,900 |
| May 28, 2024 | 36.18 | 36.23 | 35.74 | 35.85 | 35.34 | 4,085,300 |
| May 24, 2024 | 36.36 | 36.53 | 36.24 | 36.28 | 35.76 | 2,763,200 |
| May 23, 2024 | 36.53 | 36.59 | 36.08 | 36.12 | 35.61 | 3,088,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.