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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 49.25 | 49.34 | 48.88 | 49.15 | 49.15 | -0.04% | 2,561,484 |
Dec 3, 2024 | 49.02 | 49.29 | 48.94 | 49.17 | 49.17 | -0.14% | 2,934,682 |
Dec 2, 2024 | 48.89 | 49.60 | 48.75 | 49.24 | 49.24 | 1.17% | 4,779,925 |
Nov 29, 2024 | 48.22 | 48.98 | 48.18 | 48.67 | 48.67 | 0.93% | 2,409,764 |
Nov 27, 2024 | 48.09 | 48.55 | 47.85 | 48.22 | 48.22 | 0.46% | 2,362,956 |
Nov 26, 2024 | 48.26 | 48.29 | 47.79 | 48.00 | 48.00 | -0.54% | 3,926,762 |
Nov 25, 2024 | 49.00 | 49.26 | 48.26 | 48.26 | 48.26 | -0.54% | 8,666,964 |
Nov 22, 2024 | 47.82 | 48.60 | 47.72 | 48.52 | 48.52 | 1.42% | 3,253,351 |
Nov 21, 2024 | 47.35 | 48.05 | 47.18 | 47.84 | 47.84 | 1.03% | 4,348,001 |
Nov 20, 2024 | 47.21 | 47.53 | 46.94 | 47.35 | 47.35 | 0.13% | 4,422,297 |
Nov 19, 2024 | 45.94 | 47.39 | 45.83 | 47.29 | 47.29 | 1.83% | 4,959,649 |
Nov 18, 2024 | 46.55 | 46.69 | 46.01 | 46.44 | 46.44 | -0.11% | 3,590,994 |
Nov 15, 2024 | 46.58 | 46.99 | 46.31 | 46.49 | 46.49 | -1.19% | 3,655,835 |
Nov 14, 2024 | 47.20 | 47.61 | 47.02 | 47.05 | 46.77 | -0.34% | 3,506,365 |
Nov 13, 2024 | 48.40 | 48.50 | 47.14 | 47.21 | 46.93 | -2.30% | 5,383,876 |
Nov 12, 2024 | 48.73 | 48.96 | 47.96 | 48.32 | 48.03 | -1.23% | 4,385,751 |
Nov 11, 2024 | 48.96 | 49.40 | 48.85 | 48.92 | 48.63 | 0.41% | 2,994,446 |
Nov 8, 2024 | 48.09 | 49.15 | 48.09 | 48.72 | 48.43 | 1.04% | 4,827,795 |
Nov 7, 2024 | 48.40 | 48.56 | 48.15 | 48.22 | 47.93 | -0.04% | 2,831,988 |
Nov 6, 2024 | 48.80 | 48.90 | 48.11 | 48.24 | 47.95 | 2.03% | 5,073,376 |
Nov 5, 2024 | 47.02 | 47.30 | 46.62 | 47.28 | 47.00 | 0.55% | 4,500,329 |
Nov 4, 2024 | 48.41 | 48.46 | 46.92 | 47.02 | 46.74 | -2.77% | 4,309,596 |
Nov 1, 2024 | 47.64 | 48.41 | 47.41 | 48.36 | 48.07 | 1.62% | 5,890,221 |
Oct 31, 2024 | 48.19 | 48.66 | 47.52 | 47.59 | 47.31 | -0.94% | 6,856,802 |
Oct 30, 2024 | 48.92 | 49.36 | 47.93 | 48.04 | 47.75 | -2.02% | 7,981,590 |
Oct 29, 2024 | 49.43 | 51.03 | 49.02 | 49.03 | 48.74 | 4.68% | 13,396,846 |
Oct 28, 2024 | 46.67 | 47.24 | 46.38 | 46.84 | 46.56 | 1.28% | 7,093,846 |
Oct 25, 2024 | 47.03 | 47.15 | 46.19 | 46.25 | 45.97 | -1.20% | 3,955,119 |
Oct 24, 2024 | 47.20 | 47.24 | 46.76 | 46.81 | 46.53 | -0.17% | 2,304,642 |
Oct 23, 2024 | 47.06 | 47.72 | 46.57 | 46.89 | 46.61 | -0.89% | 4,856,946 |
Oct 22, 2024 | 46.47 | 47.45 | 46.30 | 47.31 | 47.03 | 0.60% | 4,273,444 |
Oct 21, 2024 | 46.60 | 47.40 | 46.49 | 47.03 | 46.75 | 0.79% | 5,225,331 |
Oct 18, 2024 | 46.46 | 46.71 | 46.19 | 46.66 | 46.38 | 0.30% | 2,036,706 |
Oct 17, 2024 | 46.49 | 46.55 | 46.05 | 46.52 | 46.24 | 1.11% | 2,985,573 |
Oct 16, 2024 | 45.72 | 46.49 | 45.68 | 46.01 | 45.74 | 0.55% | 2,818,203 |
Oct 15, 2024 | 47.10 | 47.23 | 45.70 | 45.76 | 45.49 | -2.28% | 4,078,706 |
Oct 14, 2024 | 46.38 | 47.05 | 46.15 | 46.83 | 46.55 | 0.80% | 3,560,566 |
Oct 11, 2024 | 46.14 | 46.92 | 46.11 | 46.46 | 46.18 | 0.96% | 3,277,505 |
Oct 10, 2024 | 46.90 | 47.05 | 45.88 | 46.02 | 45.74 | -1.52% | 4,261,540 |
Oct 9, 2024 | 44.60 | 47.45 | 44.58 | 46.73 | 46.45 | 4.80% | 14,297,201 |
Oct 8, 2024 | 44.42 | 44.79 | 44.02 | 44.59 | 44.32 | 1.09% | 3,160,950 |
Oct 7, 2024 | 44.66 | 44.75 | 44.05 | 44.11 | 43.85 | -1.72% | 3,170,842 |
Oct 4, 2024 | 44.97 | 45.02 | 44.43 | 44.88 | 44.61 | 0.65% | 2,369,989 |
Oct 3, 2024 | 44.71 | 45.11 | 44.42 | 44.59 | 44.32 | -0.71% | 2,480,083 |
Oct 2, 2024 | 44.56 | 45.17 | 44.37 | 44.91 | 44.64 | 0.83% | 2,525,268 |
Oct 1, 2024 | 45.09 | 45.13 | 44.29 | 44.54 | 44.27 | -1.35% | 3,752,972 |
Sep 30, 2024 | 44.90 | 45.16 | 44.59 | 45.15 | 44.88 | 0.62% | 3,725,789 |
Sep 27, 2024 | 45.43 | 45.46 | 44.65 | 44.87 | 44.60 | -0.91% | 3,940,370 |
Sep 26, 2024 | 45.01 | 45.33 | 45.01 | 45.28 | 45.01 | 1.37% | 3,767,609 |
Sep 25, 2024 | 45.43 | 45.43 | 44.54 | 44.67 | 44.40 | -1.37% | 4,262,097 |
Sep 24, 2024 | 44.91 | 45.60 | 44.61 | 45.29 | 45.02 | 1.43% | 4,179,054 |
Sep 23, 2024 | 44.63 | 44.85 | 44.47 | 44.65 | 44.38 | 0.34% | 4,122,360 |
Sep 20, 2024 | 44.06 | 44.52 | 44.01 | 44.50 | 44.23 | 0.16% | 10,034,471 |
Sep 19, 2024 | 44.88 | 45.25 | 43.76 | 44.43 | 44.16 | 2.33% | 7,478,876 |
Sep 18, 2024 | 43.37 | 43.86 | 43.17 | 43.42 | 43.16 | 0.28% | 3,846,050 |
Sep 17, 2024 | 43.00 | 43.60 | 43.00 | 43.30 | 43.04 | 0.91% | 4,436,726 |
Sep 16, 2024 | 42.48 | 42.97 | 42.27 | 42.91 | 42.65 | 0.96% | 3,699,811 |
Sep 13, 2024 | 42.10 | 42.61 | 42.05 | 42.50 | 42.25 | 1.53% | 3,372,777 |
Sep 12, 2024 | 41.81 | 41.89 | 41.19 | 41.86 | 41.61 | 0.02% | 2,418,228 |
Sep 11, 2024 | 41.14 | 41.89 | 40.75 | 41.85 | 41.60 | 1.68% | 5,657,056 |
Sep 10, 2024 | 40.94 | 41.30 | 40.74 | 41.16 | 40.91 | 0.46% | 3,626,211 |
Sep 9, 2024 | 40.70 | 41.22 | 40.61 | 40.97 | 40.73 | 0.81% | 2,936,028 |
Sep 6, 2024 | 41.68 | 42.15 | 40.34 | 40.64 | 40.40 | -1.76% | 4,653,314 |
Sep 5, 2024 | 41.21 | 41.68 | 40.97 | 41.37 | 41.12 | 0.32% | 4,030,276 |
Sep 4, 2024 | 40.85 | 41.32 | 40.69 | 41.24 | 40.99 | 1.40% | 3,475,143 |
Sep 3, 2024 | 41.33 | 41.53 | 40.56 | 40.67 | 40.43 | -2.82% | 4,886,442 |
Aug 30, 2024 | 41.89 | 41.92 | 41.09 | 41.85 | 41.60 | -0.05% | 5,231,420 |
Aug 29, 2024 | 42.47 | 42.67 | 41.79 | 41.87 | 41.34 | -1.06% | 4,482,805 |
Aug 28, 2024 | 42.55 | 42.60 | 42.03 | 42.32 | 41.79 | -0.47% | 3,727,111 |
Aug 27, 2024 | 42.22 | 42.56 | 41.88 | 42.52 | 41.99 | 0.71% | 4,120,223 |
Aug 26, 2024 | 42.14 | 42.37 | 41.93 | 42.22 | 41.69 | 0.67% | 2,607,264 |
Aug 23, 2024 | 41.60 | 42.02 | 41.49 | 41.94 | 41.41 | 1.62% | 2,893,101 |
Aug 22, 2024 | 41.89 | 42.08 | 41.21 | 41.27 | 40.75 | -1.92% | 3,736,362 |
Aug 21, 2024 | 41.21 | 42.11 | 41.20 | 42.08 | 41.55 | 3.31% | 4,557,604 |
Aug 20, 2024 | 40.59 | 40.79 | 40.35 | 40.73 | 40.22 | 0.30% | 3,182,236 |
Aug 19, 2024 | 40.16 | 40.63 | 40.00 | 40.61 | 40.10 | 1.02% | 2,851,744 |
Aug 16, 2024 | 40.20 | 40.29 | 39.75 | 40.20 | 39.69 | -0.15% | 4,741,778 |
Aug 15, 2024 | 39.82 | 40.56 | 39.82 | 40.26 | 39.75 | 1.69% | 5,466,089 |
Aug 14, 2024 | 39.68 | 39.83 | 39.27 | 39.59 | 39.09 | -0.45% | 4,456,745 |
Aug 13, 2024 | 39.42 | 40.04 | 39.29 | 39.77 | 39.27 | 1.17% | 5,439,207 |
Aug 12, 2024 | 38.50 | 39.36 | 38.50 | 39.31 | 38.82 | 2.24% | 4,119,818 |
Aug 9, 2024 | 38.54 | 38.73 | 38.31 | 38.45 | 37.97 | -0.41% | 3,163,749 |
Aug 8, 2024 | 38.10 | 38.65 | 38.01 | 38.61 | 38.12 | 2.01% | 4,128,066 |
Aug 7, 2024 | 38.87 | 38.93 | 37.76 | 37.85 | 37.37 | -1.25% | 5,983,918 |
Aug 6, 2024 | 38.14 | 38.70 | 37.89 | 38.33 | 37.85 | 1.51% | 7,388,961 |
Aug 5, 2024 | 37.85 | 38.12 | 37.18 | 37.76 | 37.28 | -3.03% | 6,816,484 |
Aug 2, 2024 | 39.46 | 39.59 | 38.53 | 38.94 | 38.45 | -2.75% | 6,589,395 |
Aug 1, 2024 | 40.23 | 40.46 | 39.46 | 40.04 | 39.54 | 0.07% | 8,966,841 |
Jul 31, 2024 | 40.71 | 40.88 | 39.90 | 40.01 | 39.51 | 0.68% | 13,528,754 |
Jul 30, 2024 | 39.55 | 39.91 | 37.60 | 39.74 | 39.24 | -6.89% | 25,844,685 |
Jul 29, 2024 | 43.00 | 43.02 | 42.39 | 42.68 | 42.14 | -0.40% | 11,589,686 |
Jul 26, 2024 | 43.25 | 43.25 | 42.62 | 42.85 | 42.31 | 0.09% | 7,690,482 |
Jul 25, 2024 | 43.89 | 43.91 | 42.71 | 42.81 | 42.27 | -2.59% | 8,275,708 |
Jul 24, 2024 | 43.81 | 44.30 | 43.75 | 43.95 | 43.40 | -0.25% | 7,370,775 |
Jul 23, 2024 | 44.30 | 44.64 | 44.01 | 44.06 | 43.51 | -0.56% | 6,462,642 |
Jul 22, 2024 | 44.54 | 44.55 | 43.87 | 44.31 | 43.75 | - | 6,154,597 |
Jul 19, 2024 | 45.08 | 45.08 | 44.19 | 44.31 | 43.75 | -1.51% | 6,016,897 |
Jul 18, 2024 | 45.69 | 45.80 | 44.59 | 44.99 | 44.42 | -1.85% | 6,762,453 |
Jul 17, 2024 | 45.60 | 46.05 | 45.60 | 45.84 | 45.26 | -0.78% | 7,444,829 |
Jul 16, 2024 | 45.91 | 46.39 | 45.72 | 46.20 | 45.62 | 0.96% | 8,259,991 |