Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
49.84
+0.69 (1.40%)
Dec 5, 2024, 2:44 PM EST - Market open

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202449.2549.3448.8849.1549.15-0.04%2,561,484
Dec 3, 202449.0249.2948.9449.1749.17-0.14%2,934,682
Dec 2, 202448.8949.6048.7549.2449.241.17%4,779,925
Nov 29, 202448.2248.9848.1848.6748.670.93%2,409,764
Nov 27, 202448.0948.5547.8548.2248.220.46%2,362,956
Nov 26, 202448.2648.2947.7948.0048.00-0.54%3,926,762
Nov 25, 202449.0049.2648.2648.2648.26-0.54%8,666,964
Nov 22, 202447.8248.6047.7248.5248.521.42%3,253,351
Nov 21, 202447.3548.0547.1847.8447.841.03%4,348,001
Nov 20, 202447.2147.5346.9447.3547.350.13%4,422,297
Nov 19, 202445.9447.3945.8347.2947.291.83%4,959,649
Nov 18, 202446.5546.6946.0146.4446.44-0.11%3,590,994
Nov 15, 202446.5846.9946.3146.4946.49-1.19%3,655,835
Nov 14, 202447.2047.6147.0247.0546.77-0.34%3,506,365
Nov 13, 202448.4048.5047.1447.2146.93-2.30%5,383,876
Nov 12, 202448.7348.9647.9648.3248.03-1.23%4,385,751
Nov 11, 202448.9649.4048.8548.9248.630.41%2,994,446
Nov 8, 202448.0949.1548.0948.7248.431.04%4,827,795
Nov 7, 202448.4048.5648.1548.2247.93-0.04%2,831,988
Nov 6, 202448.8048.9048.1148.2447.952.03%5,073,376
Nov 5, 202447.0247.3046.6247.2847.000.55%4,500,329
Nov 4, 202448.4148.4646.9247.0246.74-2.77%4,309,596
Nov 1, 202447.6448.4147.4148.3648.071.62%5,890,221
Oct 31, 202448.1948.6647.5247.5947.31-0.94%6,856,802
Oct 30, 202448.9249.3647.9348.0447.75-2.02%7,981,590
Oct 29, 202449.4351.0349.0249.0348.744.68%13,396,846
Oct 28, 202446.6747.2446.3846.8446.561.28%7,093,846
Oct 25, 202447.0347.1546.1946.2545.97-1.20%3,955,119
Oct 24, 202447.2047.2446.7646.8146.53-0.17%2,304,642
Oct 23, 202447.0647.7246.5746.8946.61-0.89%4,856,946
Oct 22, 202446.4747.4546.3047.3147.030.60%4,273,444
Oct 21, 202446.6047.4046.4947.0346.750.79%5,225,331
Oct 18, 202446.4646.7146.1946.6646.380.30%2,036,706
Oct 17, 202446.4946.5546.0546.5246.241.11%2,985,573
Oct 16, 202445.7246.4945.6846.0145.740.55%2,818,203
Oct 15, 202447.1047.2345.7045.7645.49-2.28%4,078,706
Oct 14, 202446.3847.0546.1546.8346.550.80%3,560,566
Oct 11, 202446.1446.9246.1146.4646.180.96%3,277,505
Oct 10, 202446.9047.0545.8846.0245.74-1.52%4,261,540
Oct 9, 202444.6047.4544.5846.7346.454.80%14,297,201
Oct 8, 202444.4244.7944.0244.5944.321.09%3,160,950
Oct 7, 202444.6644.7544.0544.1143.85-1.72%3,170,842
Oct 4, 202444.9745.0244.4344.8844.610.65%2,369,989
Oct 3, 202444.7145.1144.4244.5944.32-0.71%2,480,083
Oct 2, 202444.5645.1744.3744.9144.640.83%2,525,268
Oct 1, 202445.0945.1344.2944.5444.27-1.35%3,752,972
Sep 30, 202444.9045.1644.5945.1544.880.62%3,725,789
Sep 27, 202445.4345.4644.6544.8744.60-0.91%3,940,370
Sep 26, 202445.0145.3345.0145.2845.011.37%3,767,609
Sep 25, 202445.4345.4344.5444.6744.40-1.37%4,262,097
Sep 24, 202444.9145.6044.6145.2945.021.43%4,179,054
Sep 23, 202444.6344.8544.4744.6544.380.34%4,122,360
Sep 20, 202444.0644.5244.0144.5044.230.16%10,034,471
Sep 19, 202444.8845.2543.7644.4344.162.33%7,478,876
Sep 18, 202443.3743.8643.1743.4243.160.28%3,846,050
Sep 17, 202443.0043.6043.0043.3043.040.91%4,436,726
Sep 16, 202442.4842.9742.2742.9142.650.96%3,699,811
Sep 13, 202442.1042.6142.0542.5042.251.53%3,372,777
Sep 12, 202441.8141.8941.1941.8641.610.02%2,418,228
Sep 11, 202441.1441.8940.7541.8541.601.68%5,657,056
Sep 10, 202440.9441.3040.7441.1640.910.46%3,626,211
Sep 9, 202440.7041.2240.6140.9740.730.81%2,936,028
Sep 6, 202441.6842.1540.3440.6440.40-1.76%4,653,314
Sep 5, 202441.2141.6840.9741.3741.120.32%4,030,276
Sep 4, 202440.8541.3240.6941.2440.991.40%3,475,143
Sep 3, 202441.3341.5340.5640.6740.43-2.82%4,886,442
Aug 30, 202441.8941.9241.0941.8541.60-0.05%5,231,420
Aug 29, 202442.4742.6741.7941.8741.34-1.06%4,482,805
Aug 28, 202442.5542.6042.0342.3241.79-0.47%3,727,111
Aug 27, 202442.2242.5641.8842.5241.990.71%4,120,223
Aug 26, 202442.1442.3741.9342.2241.690.67%2,607,264
Aug 23, 202441.6042.0241.4941.9441.411.62%2,893,101
Aug 22, 202441.8942.0841.2141.2740.75-1.92%3,736,362
Aug 21, 202441.2142.1141.2042.0841.553.31%4,557,604
Aug 20, 202440.5940.7940.3540.7340.220.30%3,182,236
Aug 19, 202440.1640.6340.0040.6140.101.02%2,851,744
Aug 16, 202440.2040.2939.7540.2039.69-0.15%4,741,778
Aug 15, 202439.8240.5639.8240.2639.751.69%5,466,089
Aug 14, 202439.6839.8339.2739.5939.09-0.45%4,456,745
Aug 13, 202439.4240.0439.2939.7739.271.17%5,439,207
Aug 12, 202438.5039.3638.5039.3138.822.24%4,119,818
Aug 9, 202438.5438.7338.3138.4537.97-0.41%3,163,749
Aug 8, 202438.1038.6538.0138.6138.122.01%4,128,066
Aug 7, 202438.8738.9337.7637.8537.37-1.25%5,983,918
Aug 6, 202438.1438.7037.8938.3337.851.51%7,388,961
Aug 5, 202437.8538.1237.1837.7637.28-3.03%6,816,484
Aug 2, 202439.4639.5938.5338.9438.45-2.75%6,589,395
Aug 1, 202440.2340.4639.4640.0439.540.07%8,966,841
Jul 31, 202440.7140.8839.9040.0139.510.68%13,528,754
Jul 30, 202439.5539.9137.6039.7439.24-6.89%25,844,685
Jul 29, 202443.0043.0242.3942.6842.14-0.40%11,589,686
Jul 26, 202443.2543.2542.6242.8542.310.09%7,690,482
Jul 25, 202443.8943.9142.7142.8142.27-2.59%8,275,708
Jul 24, 202443.8144.3043.7543.9543.40-0.25%7,370,775
Jul 23, 202444.3044.6444.0144.0643.51-0.56%6,462,642
Jul 22, 202444.5444.5543.8744.3143.75-6,154,597
Jul 19, 202445.0845.0844.1944.3143.75-1.51%6,016,897
Jul 18, 202445.6945.8044.5944.9944.42-1.85%6,762,453
Jul 17, 202445.6046.0545.6045.8445.26-0.78%7,444,829
Jul 16, 202445.9146.3945.7246.2045.620.96%8,259,991