Indicators

Corning (NY: GLW )

44.43 +1.01 (+2.33%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.45	39.63	39.19	39.44	4,084,414	+0.28(+0.72%)
May 27, 2021	39.70	39.93	38.99	39.16	10,875,202	-0.21(-0.53%)
May 26, 2021	39.57	39.59	39.18	39.37	2,588,242	-0.02(-0.05%)
May 25, 2021	39.73	39.78	39.17	39.39	2,810,383	-0.18(-0.45%)
May 24, 2021	39.37	39.83	39.36	39.57	2,658,818	+0.43(+1.10%)
May 21, 2021	39.50	39.80	38.99	39.13	3,584,874	-0.15(-0.39%)
May 20, 2021	39.00	39.51	38.79	39.29	4,297,333	+0.46(+1.18%)
May 19, 2021	38.29	38.86	37.71	38.83	4,856,778	-0.17(-0.44%)
May 18, 2021	39.85	39.85	38.97	39.00	4,022,623	-0.73(-1.83%)
May 17, 2021	39.56	39.84	39.20	39.73	3,488,677	-0.08(-0.20%)
May 14, 2021	39.45	40.07	39.30	39.81	2,883,012	+0.67(+1.72%)
May 13, 2021	38.57	39.45	38.53	39.13	5,233,978	+0.61(+1.59%)
May 12, 2021	40.32	40.35	38.47	38.52	6,330,499	-2.06(-5.07%)
May 11, 2021	39.91	40.75	39.57	40.58	6,339,212	-0.09(-0.22%)
May 10, 2021	41.76	41.76	40.65	40.67	4,167,919	-0.68(-1.65%)
May 07, 2021	41.13	41.55	40.92	41.36	3,654,188	+0.30(+0.72%)
May 06, 2021	40.74	41.12	40.46	41.06	4,149,844	+0.23(+0.57%)
May 05, 2021	40.69	41.13	40.33	40.83	3,892,252	+0.39(+0.96%)
May 04, 2021	40.12	40.44	39.66	40.44	3,950,276	+0.16(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.