GLW

Corning Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Corning Inc GLW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.5099 -1.34% 37.5201 19:04:05
Open Price Low Price High Price Close Price Prev Close
37.76 37.20 38.0316 37.80 38.03
more quote information »

GLW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.1338.7536.4037.484,317,9640.39011.05%
1 Month36.6138.7534.80536.524,002,1400.91012.49%
3 Months35.6538.7531.28135.843,947,6961.875.25%
6 Months27.6738.7527.5733.594,328,8689.8535.6%
1 Year29.8538.7517.4427.905,394,2497.6725.7%
3 Years34.7038.7517.4429.625,281,4042.828.13%
5 Years16.9538.7516.1327.225,835,81220.57121.36%

GLW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 37.80 -0.23 -0.6% 37.76 38.0316 37.20 4,853,279
Jan 14 2021 38.03 0.86 2.31% 37.87 38.75 37.48 5,221,950
Jan 13 2021 37.17 -0.29 -0.77% 37.40 37.46 37.02 2,747,949
Jan 12 2021 37.46 -0.08 -0.21% 37.70 38.04 37.2854 3,856,043
Jan 11 2021 37.54 0.59 1.6% 36.51 37.6069 36.40 5,618,994
Jan 08 2021 36.95 -0.03 -0.08% 37.13 37.23 36.56 4,144,882
Jan 07 2021 36.98 0.08 0.22% 37.26 37.46 36.71 4,477,543
Jan 06 2021 36.90 1.23 3.45% 36.20 37.565 36.00 5,470,369
Jan 05 2021 35.67 0.75 2.15% 34.96 35.855 34.91 4,774,814
Jan 04 2021 34.92 -1.08 -3.0% 36.15 36.23 34.805 4,998,501
Dec 31 2020 36.00 0.03 0.08% 36.00 36.0643 35.63 3,561,608
Dec 30 2020 35.97 0.33 0.93% 35.80 36.16 35.75 2,259,916
Dec 29 2020 35.64 -0.55 -1.52% 36.38 36.38 35.505 1,887,971
Dec 28 2020 36.19 -0.08 -0.22% 36.46 36.65 36.1501 1,734,594
Dec 24 2020 36.27 -0.08 -0.22% 36.50 36.59 35.95 1,190,703
Dec 23 2020 36.35 0.28 0.78% 36.35 36.715 36.20 4,194,720
Dec 22 2020 36.07 0.12 0.33% 36.21 36.45 35.91 3,338,801
Dec 21 2020 35.95 -0.29 -0.8% 35.66 36.04 35.035 5,481,813
Dec 18 2020 36.24 -0.35 -0.96% 36.61 36.645 35.845 7,077,340
Dec 17 2020 36.59 0.35 0.97% 36.39 36.60 36.24 4,201,516
See More Historical Prices »


Your Recent History
NYSE
GLW
Corning
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.