Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
45.28
+0.61 (1.37%)
At close: Sep 26, 2024, 4:00 PM
44.93
-0.35 (-0.78%)
After-hours: Sep 26, 2024, 5:23 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.01 | 45.33 | 45.01 | 45.28 | 45.28 | 1.37% | 3,665,900 |
| Sep 25, 2024 | 45.43 | 45.43 | 44.54 | 44.67 | 44.67 | -1.37% | 4,262,097 |
| Sep 24, 2024 | 44.91 | 45.60 | 44.61 | 45.29 | 45.29 | 1.43% | 4,179,054 |
| Sep 23, 2024 | 44.63 | 44.85 | 44.47 | 44.65 | 44.65 | 0.34% | 4,122,360 |
| Sep 20, 2024 | 44.06 | 44.52 | 44.01 | 44.50 | 44.50 | 0.16% | 10,034,471 |
| Sep 19, 2024 | 44.88 | 45.25 | 43.76 | 44.43 | 44.43 | 2.33% | 7,478,876 |
| Sep 18, 2024 | 43.37 | 43.86 | 43.17 | 43.42 | 43.42 | 0.28% | 3,846,050 |
| Sep 17, 2024 | 43.00 | 43.60 | 43.00 | 43.30 | 43.30 | 0.91% | 4,436,726 |
| Sep 16, 2024 | 42.48 | 42.97 | 42.27 | 42.91 | 42.91 | 0.96% | 3,699,811 |
| Sep 13, 2024 | 42.10 | 42.61 | 42.05 | 42.50 | 42.50 | 1.53% | 3,372,777 |
| Sep 12, 2024 | 41.81 | 41.89 | 41.19 | 41.86 | 41.86 | 0.02% | 2,418,228 |
| Sep 11, 2024 | 41.14 | 41.89 | 40.75 | 41.85 | 41.85 | 1.68% | 5,657,056 |
| Sep 10, 2024 | 40.94 | 41.30 | 40.74 | 41.16 | 41.16 | 0.46% | 3,626,211 |
| Sep 9, 2024 | 40.70 | 41.22 | 40.61 | 40.97 | 40.97 | 0.81% | 2,936,028 |
| Sep 6, 2024 | 41.68 | 42.15 | 40.34 | 40.64 | 40.64 | -1.76% | 4,653,314 |
| Sep 5, 2024 | 41.21 | 41.68 | 40.97 | 41.37 | 41.37 | 0.32% | 4,030,276 |
| Sep 4, 2024 | 40.85 | 41.32 | 40.69 | 41.24 | 41.24 | 1.40% | 3,475,143 |
| Sep 3, 2024 | 41.33 | 41.53 | 40.56 | 40.67 | 40.67 | -2.82% | 4,886,442 |
| Aug 30, 2024 | 41.89 | 41.92 | 41.09 | 41.85 | 41.85 | -0.05% | 5,231,420 |
| Aug 29, 2024 | 42.47 | 42.67 | 41.79 | 41.87 | 41.59 | -1.06% | 4,482,805 |
| Aug 28, 2024 | 42.55 | 42.60 | 42.03 | 42.32 | 42.04 | -0.47% | 3,727,111 |
| Aug 27, 2024 | 42.22 | 42.56 | 41.88 | 42.52 | 42.24 | 0.71% | 4,120,223 |
| Aug 26, 2024 | 42.14 | 42.37 | 41.93 | 42.22 | 41.94 | 0.67% | 2,607,264 |
| Aug 23, 2024 | 41.60 | 42.02 | 41.49 | 41.94 | 41.66 | 1.62% | 2,893,101 |
| Aug 22, 2024 | 41.89 | 42.08 | 41.21 | 41.27 | 41.00 | -1.92% | 3,736,362 |
| Aug 21, 2024 | 41.21 | 42.11 | 41.20 | 42.08 | 41.80 | 3.31% | 4,557,604 |
| Aug 20, 2024 | 40.59 | 40.79 | 40.35 | 40.73 | 40.46 | 0.30% | 3,182,236 |
| Aug 19, 2024 | 40.16 | 40.63 | 40.00 | 40.61 | 40.34 | 1.02% | 2,851,744 |
| Aug 16, 2024 | 40.20 | 40.29 | 39.75 | 40.20 | 39.93 | -0.15% | 4,741,778 |
| Aug 15, 2024 | 39.82 | 40.56 | 39.82 | 40.26 | 39.99 | 1.69% | 5,466,089 |
| Aug 14, 2024 | 39.68 | 39.83 | 39.27 | 39.59 | 39.33 | -0.45% | 4,456,745 |
| Aug 13, 2024 | 39.42 | 40.04 | 39.29 | 39.77 | 39.51 | 1.17% | 5,439,207 |
| Aug 12, 2024 | 38.50 | 39.36 | 38.50 | 39.31 | 39.05 | 2.24% | 4,119,818 |
| Aug 9, 2024 | 38.54 | 38.73 | 38.31 | 38.45 | 38.19 | -0.41% | 3,163,749 |
| Aug 8, 2024 | 38.10 | 38.65 | 38.01 | 38.61 | 38.35 | 2.01% | 4,128,066 |
| Aug 7, 2024 | 38.87 | 38.93 | 37.76 | 37.85 | 37.60 | -1.25% | 5,983,918 |
| Aug 6, 2024 | 38.14 | 38.70 | 37.89 | 38.33 | 38.08 | 1.51% | 7,388,961 |
| Aug 5, 2024 | 37.85 | 38.12 | 37.18 | 37.76 | 37.51 | -3.03% | 6,816,484 |
| Aug 2, 2024 | 39.46 | 39.59 | 38.53 | 38.94 | 38.68 | -2.75% | 6,589,395 |
| Aug 1, 2024 | 40.23 | 40.46 | 39.46 | 40.04 | 39.77 | 0.07% | 8,966,841 |
| Jul 31, 2024 | 40.71 | 40.88 | 39.90 | 40.01 | 39.74 | 0.68% | 13,528,754 |
| Jul 30, 2024 | 39.55 | 39.91 | 37.60 | 39.74 | 39.48 | -6.89% | 25,844,685 |
| Jul 29, 2024 | 43.00 | 43.02 | 42.39 | 42.68 | 42.40 | -0.40% | 11,589,686 |
| Jul 26, 2024 | 43.25 | 43.25 | 42.62 | 42.85 | 42.57 | 0.09% | 7,690,482 |
| Jul 25, 2024 | 43.89 | 43.91 | 42.71 | 42.81 | 42.53 | -2.59% | 8,275,708 |
| Jul 24, 2024 | 43.81 | 44.30 | 43.75 | 43.95 | 43.66 | -0.25% | 7,370,775 |
| Jul 23, 2024 | 44.30 | 44.64 | 44.01 | 44.06 | 43.77 | -0.56% | 6,462,642 |
| Jul 22, 2024 | 44.54 | 44.55 | 43.87 | 44.31 | 44.02 | - | 6,154,597 |
| Jul 19, 2024 | 45.08 | 45.08 | 44.19 | 44.31 | 44.02 | -1.51% | 6,016,897 |
| Jul 18, 2024 | 45.69 | 45.80 | 44.59 | 44.99 | 44.69 | -1.85% | 6,762,453 |
| Jul 17, 2024 | 45.60 | 46.05 | 45.60 | 45.84 | 45.54 | -0.78% | 7,444,829 |
| Jul 16, 2024 | 45.91 | 46.39 | 45.72 | 46.20 | 45.89 | 0.96% | 8,259,991 |
| Jul 15, 2024 | 45.81 | 46.27 | 45.42 | 45.76 | 45.46 | 0.31% | 11,538,201 |
| Jul 12, 2024 | 45.49 | 46.13 | 45.22 | 45.62 | 45.32 | 1.27% | 10,049,358 |
| Jul 11, 2024 | 45.74 | 45.87 | 44.77 | 45.05 | 44.75 | -0.95% | 10,003,042 |
| Jul 10, 2024 | 45.00 | 45.73 | 44.75 | 45.48 | 45.18 | 1.81% | 13,188,776 |
| Jul 9, 2024 | 43.55 | 45.05 | 43.55 | 44.67 | 44.37 | 3.76% | 22,544,293 |
| Jul 8, 2024 | 40.90 | 43.58 | 40.82 | 43.05 | 42.76 | 11.99% | 35,464,498 |
| Jul 5, 2024 | 38.49 | 38.52 | 38.12 | 38.44 | 38.19 | 0.05% | 3,286,608 |
| Jul 3, 2024 | 38.51 | 38.57 | 38.17 | 38.42 | 38.17 | 0.08% | 3,077,788 |
| Jul 2, 2024 | 38.67 | 38.90 | 38.15 | 38.39 | 38.14 | -0.70% | 6,271,957 |
| Jul 1, 2024 | 38.94 | 39.07 | 38.42 | 38.66 | 38.40 | -0.49% | 4,138,544 |
| Jun 28, 2024 | 38.80 | 39.06 | 38.67 | 38.85 | 38.59 | 0.67% | 8,378,016 |
| Jun 27, 2024 | 38.28 | 38.80 | 37.87 | 38.59 | 38.33 | 0.81% | 11,604,864 |
| Jun 26, 2024 | 39.45 | 39.53 | 38.00 | 38.28 | 38.03 | -3.75% | 15,867,669 |
| Jun 25, 2024 | 39.81 | 39.99 | 39.62 | 39.77 | 39.51 | -0.33% | 5,280,139 |
| Jun 24, 2024 | 39.89 | 40.38 | 39.59 | 39.90 | 39.64 | -0.37% | 9,404,210 |
| Jun 21, 2024 | 40.04 | 40.46 | 39.78 | 40.05 | 39.78 | 0.50% | 12,917,967 |
| Jun 20, 2024 | 40.24 | 40.45 | 39.61 | 39.85 | 39.59 | -0.90% | 11,562,811 |
| Jun 18, 2024 | 39.00 | 40.25 | 38.69 | 40.21 | 39.94 | 3.77% | 15,808,448 |
| Jun 17, 2024 | 38.40 | 39.15 | 37.91 | 38.75 | 38.49 | 4.03% | 13,486,767 |
| Jun 14, 2024 | 37.85 | 37.97 | 37.05 | 37.25 | 37.00 | -2.18% | 5,694,647 |
| Jun 13, 2024 | 37.44 | 38.18 | 37.12 | 38.08 | 37.83 | 0.16% | 9,043,130 |
| Jun 12, 2024 | 37.75 | 38.31 | 37.51 | 38.02 | 37.77 | 1.79% | 8,419,899 |
| Jun 11, 2024 | 36.66 | 37.57 | 36.61 | 37.35 | 37.10 | 1.33% | 8,789,334 |
| Jun 10, 2024 | 36.67 | 36.90 | 36.58 | 36.86 | 36.62 | -0.19% | 3,035,678 |
| Jun 7, 2024 | 37.21 | 37.29 | 36.82 | 36.93 | 36.69 | -1.26% | 4,180,524 |
| Jun 6, 2024 | 37.43 | 37.49 | 37.26 | 37.40 | 37.15 | -0.24% | 3,897,333 |
| Jun 5, 2024 | 37.20 | 37.52 | 36.96 | 37.49 | 37.24 | 1.30% | 3,433,707 |
| Jun 4, 2024 | 37.04 | 37.24 | 36.91 | 37.01 | 36.76 | -0.94% | 3,420,844 |
| Jun 3, 2024 | 37.26 | 37.51 | 37.04 | 37.36 | 37.11 | 0.27% | 5,593,211 |
| May 31, 2024 | 36.66 | 37.27 | 36.63 | 37.26 | 37.01 | 0.81% | 7,377,685 |
| May 30, 2024 | 36.67 | 37.28 | 36.21 | 36.96 | 36.44 | 3.97% | 11,639,172 |
| May 29, 2024 | 35.47 | 35.80 | 35.40 | 35.55 | 35.05 | -0.84% | 3,489,211 |
| May 28, 2024 | 36.18 | 36.23 | 35.74 | 35.85 | 35.35 | -1.19% | 4,085,325 |
| May 24, 2024 | 36.36 | 36.54 | 36.24 | 36.28 | 35.77 | 0.44% | 2,763,482 |
| May 23, 2024 | 36.53 | 36.59 | 36.08 | 36.12 | 35.61 | -1.26% | 3,088,149 |
| May 22, 2024 | 36.47 | 36.74 | 36.33 | 36.58 | 36.07 | 0.27% | 5,040,281 |
| May 21, 2024 | 35.40 | 36.80 | 35.40 | 36.48 | 35.97 | 2.70% | 10,930,340 |
| May 20, 2024 | 35.37 | 35.60 | 35.30 | 35.52 | 35.02 | 0.48% | 7,332,408 |
| May 17, 2024 | 35.35 | 35.39 | 35.12 | 35.35 | 34.85 | 0.37% | 3,780,830 |
| May 16, 2024 | 35.07 | 35.32 | 35.01 | 35.22 | 34.73 | 0.31% | 4,606,270 |
| May 15, 2024 | 35.05 | 35.14 | 34.87 | 35.11 | 34.62 | 0.46% | 4,046,305 |
| May 14, 2024 | 34.36 | 35.03 | 34.33 | 34.95 | 34.46 | 1.95% | 6,731,852 |
| May 13, 2024 | 34.17 | 34.44 | 34.15 | 34.28 | 33.80 | 0.32% | 2,428,033 |
| May 10, 2024 | 34.35 | 34.38 | 34.08 | 34.17 | 33.69 | -0.09% | 2,891,733 |
| May 9, 2024 | 34.00 | 34.22 | 33.94 | 34.20 | 33.72 | 0.80% | 2,816,007 |
| May 8, 2024 | 33.30 | 33.95 | 33.30 | 33.93 | 33.45 | 1.53% | 3,956,649 |
| May 7, 2024 | 33.57 | 33.66 | 33.37 | 33.42 | 32.95 | -0.06% | 3,997,453 |
| May 6, 2024 | 33.70 | 33.85 | 32.92 | 33.44 | 32.97 | -0.83% | 6,961,628 |