Advertisement
U.S. markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
32.96-0.06 (-0.18%)
At close: 04:00PM EDT
32.69 -0.27 (-0.82%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.1033.3232.8832.9632.963,939,100
Mar 27, 202432.5033.0432.3833.0233.024,027,000
Mar 26, 202432.5832.6932.2932.3132.315,452,600
Mar 25, 202432.5432.7132.4532.4732.472,587,700
Mar 22, 202432.9833.0232.5432.5732.574,104,400
Mar 21, 202432.8633.3432.8233.1333.135,398,100
Mar 20, 202432.5832.7932.4132.6732.675,431,600
Mar 19, 202432.1732.5532.0732.5532.554,040,500
Mar 18, 202432.6432.6832.2732.3332.336,913,400
Mar 15, 202432.4032.6032.3732.5132.518,405,200
Mar 14, 202432.6632.7432.2232.5332.533,889,600
Mar 13, 202433.0033.0432.6032.7332.733,826,800
Mar 12, 202432.9032.9932.7032.8932.893,366,000
Mar 11, 202432.8032.9432.4632.9032.903,051,300
Mar 08, 202432.7332.8932.5132.7132.713,836,100
Mar 07, 202432.8632.9032.2632.6032.606,428,200
Mar 06, 202432.7233.1632.6632.8132.813,831,100
Mar 05, 202433.2033.2832.2832.5032.506,456,700
Mar 04, 202432.3633.5632.2833.3833.385,846,000
Mar 01, 202432.2932.6232.0832.4532.454,710,900
Feb 29, 202432.2632.4032.1332.2432.246,684,800
Feb 28, 202432.0332.2231.8132.0932.093,000,400
Feb 28, 20240.28 Dividend
Feb 27, 202432.6632.7632.3432.4332.152,533,800
Feb 26, 202432.6132.7732.5132.5132.234,089,800
Feb 23, 202432.7732.7732.4632.6932.412,885,300
Feb 22, 202432.3032.7232.0932.6932.414,716,700
Feb 21, 202432.2032.4632.0532.2531.973,922,400
Feb 20, 202431.6432.3031.6332.2932.015,561,900
Feb 16, 202431.9332.2131.7331.9131.633,373,900
Feb 15, 202431.8132.2231.8132.0331.753,589,000
Feb 14, 202431.5931.8131.4131.7531.483,888,800
Feb 13, 202431.6731.8330.9731.2831.015,065,200
Feb 12, 202432.0332.3831.9132.1831.903,206,300
Feb 09, 202431.6532.0531.5832.0431.762,844,500
Feb 08, 202431.7131.8131.5331.7331.463,542,500
Feb 07, 202432.0632.1231.5631.7931.523,955,800
Feb 06, 202432.1132.2031.9532.0431.763,984,500
Feb 05, 202431.9932.1531.7232.0131.739,026,400
Feb 02, 202431.9532.4231.8532.2531.974,246,800
Feb 01, 202432.3532.4431.7732.0931.815,168,400
Jan 31, 202433.3233.3932.3632.4932.2110,103,800
Jan 30, 202432.8033.8732.5933.3033.0111,379,800
Jan 29, 202430.8031.1830.7731.1530.887,017,200
Jan 26, 202430.9331.0930.7930.8630.594,596,600
Jan 25, 202430.6031.0730.5130.8230.554,926,900
Jan 24, 202430.5230.6830.3130.3730.115,495,700
Jan 23, 202430.6130.8330.3030.3030.046,164,200
Jan 22, 202430.5030.7730.4930.6230.365,276,200
Jan 19, 202430.2130.5629.8230.4430.185,534,500
Jan 18, 202430.1330.3329.9330.1629.904,969,200
Jan 17, 202429.9530.0829.7129.8529.592,826,000
Jan 16, 202430.3330.4029.9730.2229.965,246,400
Jan 12, 202430.9131.0130.5830.6030.344,333,700
Jan 11, 202430.6030.7830.3830.7430.473,779,700
Jan 10, 202430.5030.8330.3330.6930.432,841,500
Jan 09, 202431.0231.1430.5130.5930.334,271,600
Jan 08, 202430.6331.4130.5731.3231.056,979,700
Jan 05, 202430.1930.6230.1030.5730.315,701,300
Jan 04, 202430.0830.3829.8530.2830.024,008,600
Jan 03, 202430.1830.3529.9830.1329.874,439,600
Jan 02, 202430.1930.7330.0830.4930.234,923,400
Dec 29, 202330.4930.6430.3030.4530.192,855,800
Dec 28, 202330.6130.6830.5130.6330.373,575,000
Dec 27, 202330.4730.5830.3730.5630.302,896,300
Dec 26, 202330.1530.5530.1530.4530.192,201,700
Dec 22, 202330.3130.5030.1430.2329.972,973,100
Dec 21, 202329.9730.1929.8230.1829.923,703,500
Dec 20, 202330.2930.4229.7429.7529.493,642,900
Dec 19, 202330.2530.4130.1630.3830.124,435,800
Dec 18, 202330.3330.5330.0930.1029.847,148,400
Dec 15, 202330.4830.6830.2830.4630.207,860,400
Dec 14, 202329.8530.8029.8530.5730.315,375,100
Dec 13, 202329.4729.7629.1429.6829.425,506,400
Dec 12, 202329.5229.5629.3429.4129.164,178,400
Dec 11, 202329.2029.5329.1729.5029.255,919,700
Dec 08, 202329.0829.3829.0129.1128.863,790,800
Dec 07, 202328.9129.2028.7629.0128.764,718,500
Dec 06, 202328.7229.0128.6328.7928.544,608,600
Dec 05, 202328.7228.7828.3028.4628.214,754,700
Dec 04, 202328.8828.9928.5328.8628.613,449,900
Dec 01, 202328.3228.9028.2528.8428.593,638,600
Nov 30, 202328.4328.5128.0228.4928.247,180,600
Nov 29, 202328.0428.4128.0428.2227.983,565,700
Nov 28, 202327.7727.9627.5727.7627.525,052,600
Nov 27, 202328.0628.1427.8527.8727.632,689,000
Nov 24, 202328.1928.3128.0628.2027.96976,600
Nov 22, 202328.3028.3828.0828.1627.922,723,500
Nov 21, 202328.2528.3828.0328.1127.873,479,200
Nov 20, 202328.3028.4528.0228.2928.053,660,200
Nov 17, 202328.5728.6328.2628.4828.233,059,200
Nov 16, 202328.4628.6428.1328.3828.133,305,500
Nov 16, 20230.28 Dividend
Nov 15, 202328.6529.1928.6428.9528.424,819,100
Nov 14, 202328.1028.5328.0828.4627.945,226,100
Nov 13, 202327.6127.8327.4127.7227.213,103,400
Nov 10, 202327.2427.7526.9427.6827.184,537,000
Nov 09, 202327.4927.5227.0327.0726.582,621,400
Nov 08, 202327.4227.5927.2427.3126.812,145,700
Nov 07, 202327.5627.7827.3627.4726.973,310,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...