Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.36	39.06	38.11	38.73	9,233,157	-0.07(-0.19%)
Jan 28, 2022	37.47	38.81	37.47	38.80	9,492,388	+1.44(+3.85%)
Jan 27, 2022	37.05	38.39	36.86	37.37	12,380,500	+1.22(+3.36%)
Jan 26, 2022	37.40	37.88	35.85	36.15	15,820,810	+3.63(+11.16%)
Jan 25, 2022	31.97	32.72	31.55	32.52	7,654,355	-0.03(-0.08%)
Jan 24, 2022	31.79	32.64	31.26	32.55	6,642,242	+0.25(+0.77%)
Jan 21, 2022	32.36	32.90	32.14	32.30	5,385,304	-0.06(-0.20%)
Jan 20, 2022	33.18	33.52	32.29	32.36	5,795,740	-0.76(-2.31%)
Jan 19, 2022	33.87	33.96	33.12	33.13	4,102,195	-0.64(-1.88%)
Jan 18, 2022	34.24	34.24	33.61	33.76	6,495,733	-0.41(-1.19%)
Jan 14, 2022				34.17	0	-0.92(-2.63%)
Jan 13, 2022	35.07	35.48	34.98	35.09	4,175,426	-0.07(-0.21%)
Jan 12, 2022	35.26	35.64	34.79	35.16	3,704,566	+0.12(+0.34%)
Jan 11, 2022	34.75	35.05	34.28	35.04	4,260,712	+0.41(+1.17%)
Jan 10, 2022	34.92	35.10	34.23	34.64	4,898,614	-0.34(-0.97%)
Jan 07, 2022	35.27	35.70	34.83	34.98	4,137,353	-0.33(-0.94%)
Jan 06, 2022	35.20	35.57	34.79	35.31	5,355,748	+0.14(+0.39%)
Jan 05, 2022	35.35	36.07	35.15	35.17	6,719,154	+0.16(+0.45%)
Jan 04, 2022	34.47	35.43	34.39	35.02	6,147,121	+0.76(+2.20%)
Jan 03, 2022	34.45	34.63	34.03	34.26	3,451,747	-0.04(-0.11%)
Dec 31, 2021	34.24	34.46	34.17	34.30	2,265,074	+0.02(+0.05%)
Dec 30, 2021	34.64	34.88	34.23	34.28	2,262,787	-0.28(-0.80%)
Dec 29, 2021	34.36	34.86	34.36	34.56	3,377,341	+0.15(+0.43%)
Dec 28, 2021	34.45	34.53	34.12	34.41	2,684,275	-0.02(-0.05%)
Dec 27, 2021	33.95	34.44	33.89	34.43	2,895,467	+0.57(+1.69%)
Dec 23, 2021	33.67	34.10	33.59	33.86	3,135,288	+0.34(+1.02%)
Dec 22, 2021	33.42	33.72	33.33	33.52	3,272,194	+0.11(+0.33%)
Dec 21, 2021	33.48	33.52	32.94	33.40	5,117,701	+0.15(+0.44%)
Dec 20, 2021	33.33	33.37	32.58	33.26	5,058,639	-0.54(-1.61%)
Dec 17, 2021	33.98	34.20	33.56	33.80	8,902,790	-0.38(-1.11%)
Dec 16, 2021	34.43	34.73	34.16	34.18	3,939,002	-0.09(-0.27%)
Dec 15, 2021	33.93	34.34	33.73	34.27	4,147,214	+0.39(+1.14%)
Dec 14, 2021	33.98	34.36	33.80	33.88	3,699,004	-0.14(-0.41%)
Dec 13, 2021	34.53	34.57	33.61	34.02	4,216,396	-0.63(-1.81%)
Dec 10, 2021	34.86	35.16	34.49	34.65	3,685,842	+0.06(+0.16%)
Dec 09, 2021	35.20	35.44	34.57	34.59	4,180,024	-0.71(-2.01%)
Dec 08, 2021	35.22	35.48	35.06	35.30	4,142,077	+0.08(+0.24%)
Dec 07, 2021	34.99	35.60	34.94	35.22	3,786,410	+0.53(+1.51%)
Dec 06, 2021	34.55	35.02	34.02	34.69	4,435,143	+0.49(+1.43%)
Dec 03, 2021	34.57	34.85	33.97	34.21	5,298,874	-0.37(-1.07%)
Dec 02, 2021	34.15	34.80	34.00	34.57	4,662,787	+0.63(+1.85%)
Dec 01, 2021	34.84	35.39	33.93	33.95	7,556,829	-0.22(-0.65%)
Nov 30, 2021	35.19	35.26	34.06	34.17	9,392,514	-1.26(-3.56%)
Nov 29, 2021	35.29	35.82	35.04	35.43	3,950,199	+0.46(+1.32%)
Nov 26, 2021	35.12	35.53	34.71	34.97	2,604,946	-0.99(-2.77%)
Nov 24, 2021	36.21	36.38	35.91	35.97	3,381,979	-0.36(-0.99%)
Nov 23, 2021	35.87	36.38	35.66	36.32	5,471,052	+0.66(+1.86%)
Nov 22, 2021	34.81	36.11	34.74	35.66	6,232,242	+0.98(+2.82%)
Nov 19, 2021	35.30	35.30	34.68	34.69	4,498,604	-0.63(-1.77%)
Nov 18, 2021	35.29	35.37	35.26	35.31	3,442,433	+0.12(+0.34%)
Nov 17, 2021	35.50	35.64	35.03	35.19	3,931,806	-0.41(-1.16%)
Nov 16, 2021	35.65	35.97	35.53	35.61	2,506,580	-0.05(-0.13%)
Nov 15, 2021	36.15	36.15	35.56	35.65	3,329,430	-0.39(-1.07%)
Nov 12, 2021	35.39	36.18	35.27	36.04	3,504,419	+0.79(+2.25%)
Nov 11, 2021	35.00	35.54	34.84	35.25	3,761,649	+0.36(+1.03%)
Nov 10, 2021	34.93			34.89	3,471,759	-0.10(-0.29%)
Nov 09, 2021	35.25	35.65	34.96	34.99	3,937,400	-0.23(-0.65%)
Nov 08, 2021	35.29	35.54	34.92	35.22	5,212,375	+0.12(+0.34%)
Nov 05, 2021	33.83	35.29	33.77	35.10	5,847,814	+1.53(+4.55%)
Nov 04, 2021	33.94	34.00	33.35	33.57	3,526,191	-0.36(-1.05%)
Nov 03, 2021	33.75	34.09	33.63	33.93	4,698,443	+0.09(+0.27%)
Nov 02, 2021	33.41	33.90	33.25	33.84	4,935,952	+0.48(+1.43%)

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.