Corning (NY: GLW )

37.48 USD +0.62 (+1.70%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.52 36.01 35.41 35.57 3,578,900 -0.07(-0.20%)
Oct 28, 2021 35.54 35.95 35.38 35.64 6,115,939 +0.25(+0.71%)
Oct 27, 2021 36.48 36.70 35.24 35.39 7,193,775 -1.19(-3.25%)
Oct 26, 2021 36.55 36.58 12,075,036 -2.03(-5.26%)
Oct 25, 2021 38.40 38.90 38.17 38.61 6,830,990 +0.38(+0.99%)
Oct 22, 2021 38.44 38.65 37.93 38.23 3,274,780 -0.23(-0.60%)
Oct 21, 2021 38.13 38.49 37.99 38.46 2,664,567 +0.13(+0.34%)
Oct 20, 2021 38.01 38.51 37.86 38.33 2,455,645 +0.42(+1.11%)
Oct 19, 2021 38.06 38.19 37.74 37.91 2,649,050 +0.09(+0.24%)
Oct 18, 2021 37.70 38.01 37.43 37.82 2,183,200 -0.13(-0.34%)
Oct 15, 2021 37.90 38.26 37.75 37.95 2,867,068 +0.26(+0.69%)
Oct 14, 2021 37.22 37.88 37.10 37.69 3,707,387 +0.84(+2.28%)
Oct 13, 2021 36.52 36.92 36.23 36.85 3,357,909 +0.43(+1.18%)
Oct 12, 2021 36.91 37.04 36.34 36.42 2,529,769 -0.50(-1.35%)
Oct 11, 2021 37.15 37.61 36.89 36.92 4,984,957 -0.24(-0.65%)
Oct 08, 2021 37.22 37.69 37.04 37.16 4,494,414 +0.22(+0.60%)
Oct 07, 2021 36.77 37.27 36.60 36.94 2,837,358 +0.57(+1.57%)
Oct 06, 2021 36.62 36.83 35.97 36.37 4,537,269 -0.53(-1.44%)
Oct 05, 2021 36.51 37.21 36.36 36.90 3,363,992 +0.34(+0.93%)
Oct 04, 2021 36.82 37.28 36.33 36.56 2,834,688 -0.42(-1.14%)
Oct 01, 2021 36.78 37.21 36.22 36.98 3,663,962 +0.49(+1.34%)
Sep 30, 2021 37.29 37.47 36.48 36.49 5,332,563 -0.64(-1.72%)
Sep 29, 2021 37.65 37.88 36.97 37.13 4,443,874 -0.48(-1.28%)
Sep 28, 2021 38.43 38.56 37.53 37.61 4,535,805 -0.87(-2.26%)
Sep 27, 2021 38.35 38.81 38.27 38.48 3,558,579 +0.09(+0.23%)
Sep 24, 2021 37.67 38.62 37.56 38.39 6,287,998 +0.60(+1.59%)
Sep 23, 2021 37.56 37.92 37.56 37.79 4,177,844 +0.47(+1.26%)
Sep 22, 2021 37.59 37.69 37.13 37.32 5,101,317 +0.01(+0.03%)
Sep 21, 2021 38.12 38.21 37.28 37.31 3,985,444 -0.68(-1.79%)
Sep 20, 2021 37.78 38.04 37.37 37.99 4,303,284 -0.40(-1.04%)
Sep 17, 2021 38.58 38.70 38.24 38.39 8,692,199 -0.45(-1.16%)
Sep 16, 2021 38.54 38.99 38.51 38.84 4,353,002 +0.20(+0.52%)
Sep 15, 2021 38.32 38.82 37.97 38.64 3,776,760 +0.38(+0.99%)
Sep 14, 2021 39.13 39.13 38.12 38.26 3,865,992 -0.69(-1.77%)
Sep 13, 2021 39.17 39.46 38.67 38.95 3,727,934 +0.12(+0.31%)
Sep 10, 2021 38.76 39.02 38.47 38.83 4,064,028 +0.22(+0.57%)
Sep 09, 2021 38.88 39.20 38.53 38.61 4,182,481 -0.37(-0.95%)
Sep 08, 2021 39.45 39.51 38.75 38.98 5,679,176 -0.57(-1.44%)
Sep 07, 2021 39.22 39.66 39.00 39.55 5,241,458 +0.06(+0.15%)
Sep 03, 2021 39.64 39.87 39.49 39.49 2,787,474 -0.11(-0.28%)
Sep 02, 2021 39.36 39.64 38.99 39.60 4,365,530 +0.44(+1.12%)
Sep 01, 2021 39.98 40.00 39.06 39.16 6,171,015 -0.83(-2.08%)
Aug 31, 2021 40.14 40.38 39.81 39.99 7,084,491 -0.07(-0.17%)
Aug 30, 2021 40.74 40.74 40.04 40.06 2,627,589 -0.69(-1.69%)
Aug 27, 2021 40.19 40.91 40.19 40.75 2,333,621 +0.56(+1.39%)
Aug 26, 2021 40.99 41.14 40.17 40.19 3,841,813 -0.63(-1.54%)
Aug 25, 2021 40.41 40.92 40.38 40.82 3,380,250 +0.33(+0.82%)
Aug 24, 2021 40.63 40.75 40.35 40.49 4,560,842 +0.08(+0.20%)
Aug 23, 2021 40.35 40.63 39.83 40.41 5,419,803 +0.24(+0.60%)
Aug 20, 2021 40.60 41.17 40.10 40.17 7,405,146 -0.72(-1.76%)
Aug 19, 2021 40.13 41.01 40.07 40.89 4,419,832 +0.30(+0.74%)
Aug 18, 2021 40.24 41.06 40.10 40.59 5,548,317 +0.22(+0.54%)
Aug 17, 2021 40.00 40.53 39.87 40.37 5,330,530 -0.02(-0.05%)
Aug 16, 2021 40.17 40.41 39.98 40.39 1,861,359 +0.08(+0.20%)
Aug 13, 2021 40.32 40.42 40.12 40.31 2,063,780 -0.05(-0.12%)
Aug 12, 2021 40.89 40.98 40.16 40.36 2,435,512 -0.58(-1.42%)
Aug 11, 2021 41.00 41.03 40.57 40.94 2,547,408 +0.02(+0.05%)
Aug 10, 2021 40.90 40.96 40.56 40.92 3,653,609 +0.17(+0.42%)
Aug 09, 2021 40.96 40.98 40.51 40.75 2,131,682 -0.17(-0.42%)
Aug 06, 2021 41.02 41.20 40.74 40.92 3,584,790 +0.03(+0.07%)
Aug 05, 2021 41.47 41.59 40.80 40.89 4,570,717 -0.70(-1.68%)
Aug 04, 2021 41.51 41.78 41.33 41.59 3,160,725 -0.11(-0.26%)
Aug 03, 2021 41.25 41.88 40.79 41.70 3,047,276 +0.60(+1.46%)
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.