Indicators

Corning (NY: GLW )

33.38 +1.60 (+5.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.50	20.55	19.84	20.39	8,710,727	-0.23(-1.13%)
May 28, 2020	20.77	20.98	20.41	20.62	5,938,429	-0.05(-0.26%)
May 27, 2020	20.30	20.69	20.12	20.68	7,193,079	+0.75(+3.78%)
May 26, 2020	19.50	20.22	19.47	19.92	5,727,182	+0.97(+5.14%)
May 22, 2020	18.90	18.99	18.60	18.95	4,369,239	+0.05(+0.28%)
May 21, 2020	19.10	19.23	18.87	18.90	4,642,436	-0.23(-1.21%)
May 20, 2020	18.79	19.24	18.58	19.13	5,800,682	+0.66(+3.55%)
May 19, 2020	18.57	18.83	18.09	18.47	4,497,123	-0.12(-0.62%)
May 18, 2020	18.04	18.72	18.04	18.59	4,376,158	+1.17(+6.72%)
May 15, 2020	17.42	17.60	17.24	17.42	3,664,952	-0.26(-1.45%)
May 14, 2020	17.15	17.69	16.68	17.67	4,803,371	+0.27(+1.58%)
May 13, 2020	17.99	18.09	17.19	17.40	5,052,510	-0.69(-3.82%)
May 12, 2020	18.97	19.03	18.08	18.09	4,736,975	-0.79(-4.18%)
May 11, 2020	18.83	19.00	18.59	18.88	3,684,658	-0.28(-1.48%)
May 08, 2020	18.92	19.26	18.86	19.16	3,014,824	+0.59(+3.20%)
May 07, 2020	18.73	18.86	18.52	18.57	4,575,073	+0.21(+1.16%)
May 06, 2020	18.51	18.58	18.18	18.36	4,664,888	+0.04(+0.19%)
May 05, 2020	18.34	18.69	18.28	18.32	7,090,513	+0.25(+1.37%)
May 04, 2020	18.08	18.18	17.73	18.07	4,663,733	-0.24(-1.31%)

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.