Home
Investing
Stocks
USA
NYSE
Corning Inc (GLW)
Corning Inc (GLW) Historical

Corning Inc (GLW)

52.59

-0.53

( -1.00% )

Updated: 15:21:17

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.44	-0.829719026966	53.03	54	51.32	4147554	52.47686287	CS
4	2.03	4.01503164557	50.56	54	49.97	4059886	51.95834388	CS
12	11.3	27.3674013078	41.29	54	41.225	4799083	48.66787051	CS
26	4.33	8.97223373394	48.26	55.33	37.31	5779667	47.93558847	CS
52	6.59	14.3260869565	46	55.33	37.18	5326764	46.42355265	CS
156	20.11	61.9150246305	32.48	55.33	25.26	4937272	38.14669696	CS
260	24.92	90.0614383809	27.67	55.33	25.26	4783865	37.84692689	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752532800	53.12	1.52	2.95	51.54	54	51.32	4909109
1752273600	51.6	-0.66	-1.26	52	52.11	51.47	4098129
1752187200	52.26	-0.31	-0.59	52.67	52.7	51.985	4338414
1752100800	52.57	-0.16	-0.30	52.98	53.16	52.325	3088201
1752014400	52.73	0.35	0.67	53.03	53.13	52.49	4303919
1751928000	52.38	-0.66	-1.24	52.93	53.205	52.31	3233650
1751576640	53.04	0.32	0.61	53	53.275	52.83	2066079
1751496000	52.72	0.13	0.25	52.55	52.75	52.13	3141987
1751409600	52.59	0	0.00	52.44	52.715	51.99	5817606
1751323200	52.59	0.77	1.49	51.8	52.86	51.8	5414207
1751064000	51.82	0.12	0.23	51.71	52.28	51.52	5295425
1750977600	51.7	0.31	0.60	51.49	51.85	51.375	2828619
1750891200	51.39	-0.03	-0.06	51.58	51.66	51.09	4268414
1750804800	51.42	-0.38	-0.73	52.16	52.32	51.3	4998106
1750718400	51.8	1.38	2.74	50.42	51.845	50.2622	4233989
1750459200	50.42	-0.07	-0.14	50.8	50.8	49.97	4930773
1750286400	50.49	0.01	0.02	50.5	50.845	50.24	3129918
1750200000	50.48	-0.3	-0.59	50.56	51.1	50.35	2981405
1750113600	50.78	1.18	2.38	50.14	50.815	49.81	4295734
1749854400	49.6	-1.22	-2.40	50.09	50.55	49.47	3578507
1749768000	50.82	0.37	0.73	50.08	50.84	49.94	4355352
1749681600	50.45	-0.16	-0.32	50.77	50.77	50.255	2958650
1749595200	50.61	-0.28	-0.55	50.99	51.18	50.21	2810460
1749508800	50.89	0.18	0.35	50.84	51.24	50.315	4037481
1749249600	50.71	-0.15	-0.29	51.31	51.54	50.695	3638972
1749163200	50.86	0.1	0.20	50.83	51.17	50.51	3484794
1749076800	50.76	-0.02	-0.04	51.1	51.47	50.72	4504622
1748990400	50.78	0.74	1.48	50.14	51.1	50.08	5172069
1748904000	50.04	0.45	0.91	49.18	50.06	49.095	5081840
1748644800	49.59	-0.37	-0.74	49.35	49.775	48.88	12840180
1748558400	49.96	0.51	1.03	50.09	50.185	49.46	5287164
1748472000	49.45	-0.47	-0.94	49.99	50.05	49.22	4832305
1748385600	49.92	1.56	3.23	49	49.95	48.62	5720593
1748040000	48.36	-0.19	-0.39	47.85	48.485	47.67	4889954
1747953600	48.55	0.37	0.77	48.17	48.91	47.94	7648162
1747867200	48.18	0.2	0.42	47.7	49.225	47.675	9112099
1747780800	47.98	-0.15	-0.31	47.86	48.07	47.5725	5585711
1747694400	48.13	-0.09	-0.19	47.4	48.17	47.4	5600986
1747435200	48.22	0.62	1.30	47.7	48.26	47.42	4642582
1747348800	47.6	0.59	1.26	46.97	47.65	46.835	4750162
1747262400	47.01	-0.61	-1.28	47.85	47.86	46.77	4897352
1747176000	47.62	0.65	1.38	47.1	48.145	46.85	5427759
1747089600	46.97	1.89	4.19	46.97	47.315	46.34	4916785
1746830400	45.08	0.03	0.07	45.41	45.57	44.825	2571361
1746744000	45.05	0.2	0.45	45.45	45.77	45.01	3355484
1746657600	44.85	0.09	0.20	44.92	45.035	44.325	2926838
1746571200	44.76	-0.65	-1.43	44.68	45.14	44.56	2469225
1746484800	45.41	-0.35	-0.76	45.38	45.76	45.28	3135378
1746225600	45.76	0.98	2.19	45.35	45.94	45.06	4428402
1746139200	44.78	0.4	0.90	44.67	45.29	44.6	4829061
1746052800	44.38	-0.08	-0.18	43.97	44.49	43.48	7987987
1745966400	44.46	0.36	0.82	43.2	45.32	42	10592683
1745880000	44.1	-0.08	-0.18	44.02	44.61	43.44	6320583
1745620800	44.18	0.3	0.68	43.83	44.29	43.71	3767737
1745534400	43.88	0.91	2.12	42.8	44.05	42.77	6844375
1745448000	42.97	1.22	2.92	43.39	44.43	42.735	6367099
1745361600	41.75	1.05	2.58	41.29	42.09	41.225	4803284
1745275200	40.7	-0.82	-1.97	40.72	41.0084	40.16	5231366
1744929600	41.52	0.24	0.58	41.64	42.04	41.3	4979082
1744843200	41.28	-0.5	-1.20	41.29	41.9	40.63	4506711
1744756800	41.78	0.17	0.41	41.56	42.36	41.56	5047438