• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Corning (NY: GLW )

    28.84 +0.35 (+1.23%)
    Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 01, 2023 28.32 28.90 28.25 28.84 3,638,573 +0.35(+1.23%)
    Nov 30, 2023 28.43 28.51 28.02 28.49 7,180,154 +0.27(+0.96%)
    Nov 29, 2023 28.04 28.41 28.04 28.22 3,565,700 +0.46(+1.66%)
    Nov 28, 2023 27.77 27.96 27.57 27.76 5,051,471 -0.11(-0.39%)
    Nov 27, 2023 28.06 28.14 27.85 27.87 2,689,016 -0.33(-1.17%)
    Nov 24, 2023 28.19 28.31 28.06 28.20 976,646 +0.04(+0.14%)
    Nov 22, 2023 28.30 28.38 28.08 28.16 2,723,509 +0.05(+0.18%)
    Nov 21, 2023 28.25 28.38 28.03 28.11 3,479,233 -0.18(-0.64%)
    Nov 20, 2023 28.30 28.45 28.02 28.29 3,660,176 -0.19(-0.67%)
    Nov 17, 2023 28.57 28.63 28.26 28.48 3,059,168 +0.10(+0.35%)
    Nov 16, 2023 28.46 28.64 28.12 28.38 3,305,507 -0.29(-1.01%)
    Nov 15, 2023 28.37 28.91 28.36 28.67 4,866,122 +0.49(+1.72%)
    Nov 14, 2023 27.83 28.25 27.81 28.18 5,277,129 +0.73(+2.67%)
    Nov 13, 2023 27.34 27.56 27.14 27.45 3,133,747 +0.04(+0.14%)
    Nov 10, 2023 26.98 27.48 26.68 27.41 4,581,439 +0.60(+2.25%)
    Nov 09, 2023 27.22 27.25 26.77 26.81 2,647,000 -0.24(-0.88%)
    Nov 08, 2023 27.15 27.32 26.98 27.05 2,166,663 -0.16(-0.58%)
    Nov 07, 2023 27.29 27.51 27.09 27.20 3,343,146 -0.25(-0.90%)
    Nov 06, 2023 27.70 27.73 27.41 27.45 2,777,053 -0.21(-0.75%)
    Nov 03, 2023 27.54 28.03 27.54 27.66 3,925,088 +0.54(+2.01%)
    Nov 02, 2023 26.57 27.13 26.45 27.12 3,406,699 +0.71(+2.70%)
    Nov 01, 2023 26.43 26.48 26.16 26.40 3,185,999 -0.10(-0.37%)
    Oct 31, 2023 26.46 26.63 26.36 26.50 4,014,560 +0.10(+0.38%)
    Oct 30, 2023 26.50 26.62 26.11 26.40 3,781,521 +0.07(+0.26%)
    Oct 27, 2023 26.72 26.81 26.22 26.33 4,308,519 -0.34(-1.26%)
    Oct 26, 2023 26.61 26.99 26.54 26.67 3,909,912 +0.15(+0.56%)
    Oct 25, 2023 26.20 26.72 26.13 26.52 7,881,351 -0.08(-0.30%)
    Oct 24, 2023 25.34 26.65 25.02 26.60 10,473,913 -0.07(-0.26%)
    Oct 23, 2023 26.88 26.96 26.61 26.67 4,485,604 -0.24(-0.88%)
    Oct 20, 2023 27.12 27.16 26.89 26.91 4,410,053 -0.26(-0.95%)
    Oct 19, 2023 27.29 27.65 27.11 27.16 3,942,727 -0.17(-0.62%)
    Oct 18, 2023 27.66 27.77 27.29 27.33 3,181,020 -0.58(-2.09%)
    Oct 17, 2023 27.85 28.15 27.67 27.92 4,191,934 -0.21(-0.74%)
    Oct 16, 2023 27.93 28.25 27.66 28.13 5,749,016 +0.47(+1.68%)
    Oct 13, 2023 27.83 27.97 27.53 27.66 3,777,558 -0.20(-0.71%)
    Oct 12, 2023 28.99 29.09 27.59 27.86 5,776,687 -0.96(-3.33%)
    Oct 11, 2023 29.13 29.22 28.68 28.82 3,096,113 -0.15(-0.51%)
    Oct 10, 2023 28.41 29.37 28.25 28.97 4,223,276 -0.19(-0.65%)
    Oct 09, 2023 29.00 29.29 28.93 29.16 2,884,109 -0.14(-0.47%)
    Oct 06, 2023 29.21 29.53 28.89 29.29 2,587,007 -0.10(-0.34%)
    Oct 05, 2023 29.72 29.78 29.21 29.39 2,628,051 -0.39(-1.30%)
    Oct 04, 2023 29.79 29.85 29.31 29.78 2,684,480 +0.05(+0.17%)
    Oct 03, 2023 29.72 30.05 29.60 29.73 2,794,791 -0.19(-0.63%)
    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.