Canada markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.13-0.39 (-1.16%)
At close: 04:03PM EDT
33.28 +0.15 (+0.45%)
After hours: 07:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202234.0234.0532.2433.1333.136,053,300
May 19, 202233.7334.1533.2033.5233.525,558,600
May 18, 202235.8335.8333.8234.0634.067,807,200
May 17, 202235.7536.3335.6736.2936.294,123,900
May 16, 202235.3335.5334.5935.2035.204,072,300
May 13, 202235.5035.7335.0435.5435.544,047,400
May 12, 202234.7135.2434.4935.2135.215,022,500
May 11, 202235.5536.0734.8334.8834.885,455,000
May 10, 202236.2336.4135.3136.0036.004,904,100
May 09, 202236.2636.7235.6135.7635.765,157,200
May 06, 202236.3937.0235.8436.8636.864,858,800
May 05, 202236.7836.9235.9636.5336.534,575,300
May 04, 202236.2637.3135.9737.2737.274,594,300
May 03, 202236.0436.4335.8236.1336.133,985,900
May 02, 202235.1935.9935.0035.9635.966,268,100
Apr 29, 202236.1336.6735.1135.1935.195,096,600
Apr 28, 202236.5036.7035.7236.4036.405,692,600
Apr 27, 202235.5836.2734.8536.0736.079,747,100
Apr 26, 202236.2036.7535.2335.5035.5011,680,800
Apr 25, 202233.5834.4533.2134.4234.428,555,700
Apr 22, 202234.4834.6033.6933.8033.806,401,900
Apr 21, 202235.2035.3934.5034.6434.644,529,600
Apr 20, 202235.0035.3034.6034.6734.674,961,000
Apr 19, 202233.9934.7733.9534.7134.715,414,000
Apr 18, 202233.7334.1233.5633.8733.873,727,700
Apr 14, 202233.9434.0633.6133.6933.694,153,300
Apr 13, 202233.5233.9033.5233.8733.873,283,800
Apr 12, 202233.8534.1933.5233.5533.554,106,900
Apr 11, 202233.9734.3233.5833.6733.673,757,300
Apr 08, 202234.4234.5233.9534.0934.095,120,400
Apr 07, 202234.5634.6933.7534.4134.415,690,100
Apr 06, 202235.2235.2934.6834.9234.924,926,100
Apr 05, 202236.3336.4535.5335.6735.673,987,700
Apr 04, 202236.3436.6736.0236.5936.593,459,800
Apr 01, 202237.2737.2735.9236.3636.363,552,400
Mar 31, 202237.3237.4636.9036.9136.915,091,300
Mar 30, 202238.1638.2837.2637.5837.586,188,700
Mar 29, 202238.3538.5238.1138.3238.323,802,600
Mar 28, 202238.2538.2637.4537.9537.952,995,000
Mar 25, 202238.5038.7138.1738.3738.372,937,800
Mar 24, 202237.7638.5237.5838.3538.355,614,000
Mar 23, 202238.2038.4537.4637.5537.553,128,800
Mar 22, 202238.1038.4437.8738.3438.346,076,700
Mar 21, 202238.0338.3937.5637.8037.804,707,300
Mar 18, 202237.7738.0637.2638.0238.0210,071,600
Mar 17, 202237.0937.7136.7337.7037.705,001,400
Mar 16, 202236.8637.9336.5237.3137.316,257,300
Mar 15, 202236.5136.8636.2036.5936.594,190,400
Mar 14, 202236.9537.1435.7836.2136.215,109,900
Mar 11, 202237.3737.5136.3836.4436.444,923,800
Mar 10, 202236.9937.1736.5337.0137.014,537,700
Mar 09, 202238.0938.1637.5937.6337.635,224,900
Mar 08, 202237.2938.0136.2936.9736.975,288,500
Mar 07, 202238.8238.8237.2737.2937.295,324,200
Mar 04, 202239.0339.3538.6038.8538.854,394,600
Mar 03, 202239.7540.0539.3339.6439.643,436,600
Mar 02, 202238.9340.0638.6939.8339.834,509,000
Mar 01, 202240.1340.3538.2038.5738.574,837,100
Feb 28, 202240.3940.8639.9940.4040.406,192,500
Feb 25, 202240.3441.2040.0441.1041.104,237,800
Feb 25, 20220.27 Dividend
Feb 24, 202239.2640.6338.8040.5140.247,095,400
Feb 23, 202241.1441.3740.1440.2339.964,448,900
Feb 22, 202241.3541.8840.7441.1240.854,620,600
Feb 18, 202241.2942.0941.2641.7041.423,436,300
Feb 17, 202241.6942.0141.3041.3641.083,292,100
Feb 16, 202241.9642.4441.7742.3942.113,177,400
Feb 15, 202241.8242.2241.6342.0941.813,271,600
Feb 14, 202242.1642.2541.0341.2941.015,875,100
Feb 11, 202242.5942.9041.6341.8741.594,232,400
Feb 10, 202242.4943.4742.2842.4942.214,791,800
Feb 09, 202243.1643.1842.7642.9542.663,302,200
Feb 08, 202242.5742.8442.3142.7442.463,571,700
Feb 07, 202242.6742.7742.1142.2041.923,539,700
Feb 04, 202242.4542.8441.8042.1941.913,877,400
Feb 03, 202242.9443.1842.5042.6142.334,817,200
Feb 02, 202242.5342.8442.1742.7442.464,487,000
Feb 01, 202242.1742.2841.7742.1741.895,396,900
Jan 31, 202241.6442.4041.3742.0441.768,506,000
Jan 28, 202240.6742.1440.6742.1241.848,744,800
Jan 27, 202240.2241.6840.0140.5640.2911,405,500
Jan 26, 202240.6041.1238.9139.2438.9814,576,100
Jan 25, 202234.7035.5734.2535.3035.067,054,100
Jan 24, 202234.5135.4333.9335.3335.096,119,100
Jan 21, 202235.1335.7134.8935.0634.834,961,200
Jan 20, 202236.0236.3935.0535.1334.905,343,300
Jan 19, 202236.7736.8635.9535.9635.723,779,100
Jan 18, 202237.1737.1736.4936.6536.415,984,200
Jan 14, 202236.8437.7236.6337.0936.846,977,800
Jan 13, 202238.0738.5237.9838.0937.843,856,000
Jan 12, 202238.2738.6937.7738.1737.923,413,100
Jan 11, 202237.7238.0537.2138.0437.793,925,200
Jan 10, 202237.9138.1037.1637.6037.354,513,400
Jan 07, 202238.2838.7537.8137.9737.723,811,500
Jan 06, 202238.2138.6137.7638.3338.074,935,200
Jan 05, 202238.3739.1538.1638.1837.936,190,100
Jan 04, 202237.4238.4637.3338.0137.765,663,000
Jan 03, 202237.4037.6036.9437.1936.943,179,900
Dec 31, 202137.1737.4137.0937.2336.982,086,600
Dec 30, 202137.6037.8637.1637.2136.962,084,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...