Corning (NY: GLW )

37.37 USD +0.74 (+2.02%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 36.54 36.83 36.30 36.63 1,975,968 +0.33(+0.91%)
Nov 20, 2020 36.25 36.55 36.02 36.30 2,795,100 -0.03(-0.08%)
Nov 19, 2020 35.82 36.44 35.65 36.33 2,317,880 +0.24(+0.67%)
Nov 18, 2020 36.60 36.66 36.09 36.09 2,735,824 -0.39(-1.07%)
Nov 17, 2020 36.63 36.83 36.26 36.48 2,818,522 -0.50(-1.35%)
Nov 16, 2020 36.45 37.13 36.06 36.98 4,033,701 +1.15(+3.21%)
Nov 13, 2020 35.30 36.01 35.24 35.83 2,520,500 +0.92(+2.64%)
Nov 12, 2020 35.63 35.70 34.57 34.91 3,449,525 -1.07(-2.97%)
Nov 11, 2020 36.30 36.32 35.75 35.98 2,605,279 -0.04(-0.11%)
Nov 10, 2020 35.91 36.21 35.65 36.02 4,779,079 +0.34(+0.95%)
Nov 09, 2020 36.34 37.08 35.63 35.68 6,854,601 +0.97(+2.79%)
Nov 06, 2020 34.48 34.84 34.39 34.71 2,745,700 +0.22(+0.64%)
Nov 05, 2020 34.22 34.83 34.14 34.49 3,655,796 +0.93(+2.77%)
Nov 04, 2020 33.47 34.33 32.91 33.56 3,898,019 -0.11(-0.33%)
Nov 03, 2020 32.99 33.89 32.99 33.67 2,955,119 +1.20(+3.70%)
Nov 02, 2020 32.32 32.79 32.01 32.47 3,596,943 +0.50(+1.56%)
Oct 30, 2020 31.91 32.12 31.28 31.97 4,503,400 -0.13(-0.40%)
Oct 29, 2020 31.68 32.43 31.45 32.10 4,342,479 +0.37(+1.17%)
Oct 28, 2020 32.11 32.55 31.62 31.73 6,551,813 -1.12(-3.41%)
Oct 27, 2020 34.31 34.45 32.62 32.85 8,783,715 -1.40(-4.09%)
Oct 26, 2020 35.10 35.10 34.19 34.25 5,814,162 -1.31(-3.68%)
Oct 23, 2020 35.61 35.65 35.28 35.56 2,785,800 +0.09(+0.25%)
Oct 22, 2020 35.00 35.60 34.95 35.47 2,377,333 +0.47(+1.34%)
Oct 21, 2020 34.87 35.46 34.74 35.00 3,727,558 +0.16(+0.46%)
Oct 20, 2020 34.90 35.34 34.72 34.84 2,782,300 +0.24(+0.69%)
Oct 19, 2020 35.29 35.45 34.47 34.60 2,327,989 -0.58(-1.65%)
Oct 16, 2020 35.06 35.38 34.89 35.18 3,588,300 +0.22(+0.63%)
Oct 15, 2020 34.11 34.98 34.10 34.96 4,005,582 +0.46(+1.33%)
Oct 14, 2020 34.92 35.05 34.27 34.50 4,312,895 -0.37(-1.06%)
Oct 13, 2020 34.63 35.39 34.28 34.87 6,552,070 +0.24(+0.69%)
Oct 12, 2020 34.98 35.04 34.60 34.63 4,118,053 -0.15(-0.43%)
Oct 09, 2020 35.40 35.55 34.71 34.78 3,750,100 -0.45(-1.28%)
Oct 08, 2020 35.20 35.83 35.10 35.23 4,257,146 +0.17(+0.48%)
Oct 07, 2020 33.93 35.10 33.88 35.06 4,599,275 +1.44(+4.28%)
Oct 06, 2020 33.64 34.33 33.57 33.62 5,327,557 +0.09(+0.27%)
Oct 05, 2020 33.25 33.72 33.00 33.53 3,743,064 +0.72(+2.19%)
Oct 02, 2020 32.02 33.11 32.00 32.81 3,870,400 +0.28(+0.86%)
Oct 01, 2020 32.75 32.77 32.06 32.53 4,624,882 +0.12(+0.37%)
Sep 30, 2020 32.15 32.79 32.06 32.41 5,135,641 +0.44(+1.38%)
Sep 29, 2020 32.15 32.33 31.93 31.97 3,097,274 -0.06(-0.19%)
Sep 28, 2020 31.76 32.19 31.63 32.03 3,036,298 +0.83(+2.66%)
Sep 25, 2020 30.55 31.30 30.41 31.20 2,536,500 +0.51(+1.66%)
Sep 24, 2020 30.35 31.14 30.16 30.69 3,085,751 +0.10(+0.33%)
Sep 23, 2020 31.57 31.64 30.51 30.59 4,175,249 -1.02(-3.23%)
Sep 22, 2020 31.42 31.62 31.03 31.61 6,098,554 +0.19(+0.60%)
Sep 21, 2020 31.66 31.86 30.95 31.42 5,811,794 -1.02(-3.14%)
Sep 18, 2020 32.73 33.00 32.23 32.44 7,914,500 -0.38(-1.16%)
Sep 17, 2020 32.11 33.09 32.09 32.82 6,085,001 +0.18(+0.55%)
Sep 16, 2020 32.95 33.24 32.56 32.64 6,486,567 -0.18(-0.55%)
Sep 15, 2020 32.99 33.22 32.80 32.82 3,616,004 +0.08(+0.24%)
Sep 14, 2020 32.47 32.91 32.43 32.74 4,779,289 +0.80(+2.50%)
Sep 11, 2020 32.28 32.40 31.58 31.94 7,948,900 +0.06(+0.19%)
Sep 10, 2020 33.20 33.47 31.82 31.88 7,342,795 -1.19(-3.60%)
Sep 09, 2020 32.50 33.79 32.50 33.07 7,570,643 +1.31(+4.12%)
Sep 08, 2020 31.60 32.15 31.50 31.76 4,465,252 -0.29(-0.90%)
Sep 04, 2020 32.08 32.32 31.14 32.05 5,453,200 +0.15(+0.47%)
Sep 03, 2020 33.31 33.42 31.46 31.90 6,206,333 -1.80(-5.34%)
Sep 02, 2020 33.00 33.86 32.90 33.70 4,605,031 +0.85(+2.59%)
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.