| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Corning Inc |
GLW |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.35 |
-1.12% |
30.81 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 30.80 |
30.475 |
31.01 |
30.81 |
31.16 |
more quote information »
GLW Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 31.60 | 32.88 | 30.475 | 31.35 | 5,885,462 | -0.79 | -2.5% |
| 1 Month | 32.57 | 32.88 | 30.475 | 31.26 | 4,317,796 | -1.76 | -5.4% |
| 3 Months | 34.55 | 35.38 | 30.475 | 32.91 | 4,370,783 | -3.74 | -10.82% |
| 6 Months | 33.44 | 37.10 | 30.475 | 33.81 | 4,333,043 | -2.63 | -7.86% |
| 1 Year | 35.45 | 37.73 | 28.98 | 33.43 | 4,528,406 | -4.64 | -13.09% |
| 3 Years | 22.79 | 46.82 | 22.5233 | 35.60 | 4,632,957 | 8.02 | 35.19% |
| 5 Years | 27.19 | 46.82 | 17.44 | 32.83 | 4,882,229 | 3.62 | 13.31% |
GLW 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| May 31 2023 |
30.81 |
-0.35 |
-1.12% |
30.80 |
31.01 |
30.475 |
10,774,199 |
| May 30 2023 |
31.16 |
-0.37 |
-1.17% |
31.41 |
31.45 |
31.09 |
3,613,867 |
| 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 |
0.22 |
0.71% |
30.99 |
31.24 |
30.835 |
3,072,338 |
| May 12 2023 |
30.98 |
0.00 |
0.0% |
30.98 |
30.98 |
30.98 |
0 |
| 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 |
See More Historical Prices ยป
