Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

GLW

Corning Inc

31.53
0.49 (1.58%)
Upgrade to Real-Time

GLW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2023 31.53 0.49 1.58% 31.12 31.71 31.12 3,766,313
May 25 2023 31.04 -0.49 -1.55% 31.67 31.765 30.75 5,811,752
May 24 2023 31.53 0.76 2.47% 31.60 32.88 31.32 10,349,917
May 23 2023 30.77 -0.73 -2.32% 31.48 31.85 30.765 5,264,223
May 22 2023 31.50 0.18 0.57% 31.35 31.695 31.1901 4,027,392
May 19 2023 31.32 0.03 0.1% 31.51 31.72 31.235 4,230,254
May 18 2023 31.29 0.47 1.52% 30.68 31.31 30.60 2,802,341
May 17 2023 30.82 0.19 0.62% 30.80 30.98 30.63 2,549,842
May 16 2023 30.63 -0.57 -1.83% 30.92 31.16 30.60 3,696,375
May 15 2023 31.20 0.21 0.68% 30.99 31.24 30.835 3,072,338
May 12 2023 30.99 0.01 0.03% 31.03 31.1499 30.75 2,635,995
May 11 2023 30.98 -0.31 -0.99% 31.14 31.185 30.845 3,607,746
May 10 2023 31.29 0.13 0.42% 31.44 31.52 31.05 3,635,022
May 09 2023 31.16 -0.31 -0.99% 31.20 31.33 30.93 3,321,385
May 08 2023 31.47 -0.01 -0.03% 31.39 31.57 31.205 4,577,725
May 05 2023 31.48 0.11 0.35% 31.84 31.85 31.275 4,008,814
May 04 2023 31.37 -0.30 -0.95% 31.51 31.67 31.17 4,835,389
May 03 2023 31.67 -0.82 -2.52% 32.57 32.66 31.59 4,549,640
May 02 2023 32.49 -0.62 -1.87% 32.81 33.00 32.0938 3,681,655
May 01 2023 33.11 -0.11 -0.33% 33.24 33.405 33.075 3,330,754
Apr 28 2023 33.22 0.47 1.44% 32.64 33.23 32.64 3,858,360
Apr 27 2023 32.75 0.51 1.58% 32.12 32.78 32.035 4,596,267
Apr 26 2023 32.24 -0.65 -1.98% 32.64 32.75 32.105 6,144,159
Apr 25 2023 32.89 -0.77 -2.29% 33.95 34.50 32.815 7,704,469
Apr 24 2023 33.66 0.06 0.18% 33.60 33.87 33.49 6,594,434
Apr 21 2023 33.60 -0.38 -1.12% 33.95 33.95 33.40 17,248,254
Apr 20 2023 33.98 -0.02 -0.06% 33.63 34.025 33.59 3,619,555
Apr 19 2023 34.00 -0.50 -1.45% 34.14 34.265 33.83 5,080,586
Apr 18 2023 34.50 -0.24 -0.69% 34.87 34.945 34.305 3,696,897
Apr 17 2023 34.74 -0.04 -0.12% 34.58 34.94 34.55 3,466,358
Apr 14 2023 34.78 -0.15 -0.43% 34.90 35.27 34.505 2,575,154
Apr 13 2023 34.93 0.19 0.55% 34.88 35.04 34.46 3,240,722
Apr 12 2023 34.74 -0.24 -0.69% 35.22 35.26 34.705 2,996,363
Apr 11 2023 34.98 0.10 0.29% 35.025 35.24 34.97 3,087,930
Apr 10 2023 34.88 0.78 2.29% 33.90 34.89 33.90 4,546,367
Apr 07 2023 34.10 0.00 +0.00% 34.03 34.29 33.91 0
Apr 06 2023 34.10 -0.16 -0.47% 34.03 34.29 33.91 3,104,703
Apr 05 2023 34.26 -0.17 -0.49% 34.19 34.525 34.085 3,755,957
Apr 04 2023 34.43 -0.52 -1.49% 34.97 34.98 34.295 3,284,687
Apr 03 2023 34.95 -0.33 -0.94% 35.13 35.21 34.675 4,884,560
Mar 31 2023 35.28 0.46 1.32% 35.00 35.38 34.93 4,262,333
Mar 30 2023 34.82 0.46 1.34% 34.67 35.03 34.49 3,855,533
Mar 29 2023 34.36 0.81 2.41% 33.98 34.50 33.81 3,674,958
Mar 28 2023 33.55 0.20 0.6% 33.35 33.625 33.25 3,769,014
Mar 27 2023 33.35 0.50 1.52% 33.85 33.90 33.285 3,780,231
Mar 24 2023 32.85 0.19 0.58% 32.39 32.87 32.11 3,581,931
Mar 23 2023 32.66 -0.11 -0.34% 32.87 33.46 32.38 3,970,846
Mar 22 2023 32.77 -0.90 -2.67% 33.75 33.77 32.76 4,138,943
Mar 21 2023 33.67 0.44 1.32% 33.64 33.87 33.39 2,877,915
Mar 20 2023 33.23 0.41 1.25% 32.78 33.52 32.76 4,380,635
Mar 17 2023 32.82 -0.51 -1.53% 33.185 33.27 32.715 6,635,796
Mar 16 2023 33.33 0.52 1.58% 32.47 33.385 32.45 3,594,032
Mar 15 2023 32.81 -0.75 -2.23% 32.945 33.135 32.52 3,346,577
Mar 14 2023 33.56 0.49 1.48% 33.54 33.86 33.15 4,199,525
Mar 13 2023 33.07 -0.19 -0.57% 32.79 33.40 32.64 3,658,379
Mar 10 2023 33.26 -0.69 -2.03% 33.82 33.94 33.015 3,257,693
Mar 09 2023 33.95 -0.43 -1.25% 34.49 34.67 33.835 3,406,416
Mar 08 2023 34.38 -0.06 -0.17% 34.55 34.83 34.15 3,899,081
Mar 07 2023 34.44 -1.03 -2.9% 35.56 35.56 33.92 5,688,919
Mar 06 2023 35.47 0.20 0.57% 35.46 36.01 35.25 5,976,173
Mar 03 2023 35.27 0.76 2.2% 34.80 35.405 34.56 5,187,234
Mar 02 2023 34.51 0.18 0.52% 34.04 34.605 33.96 3,849,651
Mar 01 2023 34.33 0.38 1.12% 33.93 34.445 33.81 3,563,937
Feb 28 2023 33.95 -0.36 -1.05% 34.25 34.37 33.901 4,682,657