Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Corning (GLW) Historical Prices

MX:GLW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,424.992,424.992,290.002,293.002,293.00-7.58%1,1821.56
Oct 29, 20262,481.002,481.002,481.002,481.002,481.00+4.83%110.01
Oct 28, 20262,366.792,605.002,366.792,366.792,366.79+0.00%00.00
Oct 27, 20262,366.792,390.002,200.002,366.792,366.79+0.00%00.00
Oct 26, 20262,305.002,366.792,300.002,366.792,366.79+2.66%550.06
Oct 23, 20262,294.002,350.002,294.002,305.472,305.47-1.01%7,7339.07
Oct 22, 20262,394.632,405.002,325.002,329.062,329.06-3.36%960.11
Oct 21, 20262,410.002,850.002,410.002,410.002,410.00+0.00%00.00
Oct 20, 20262,425.002,425.002,372.682,410.002,410.00-1.67%2800.33
Oct 19, 20262,481.442,482.002,450.892,450.892,450.89+0.04%260.03
Oct 16, 20262,482.002,482.002,450.002,450.002,450.00-3.38%520.06
Oct 15, 20262,600.002,600.002,467.442,535.712,535.71-2.47%6060.70
Oct 14, 20262,600.002,600.002,600.002,600.002,600.00-1.96%100.01
Oct 13, 20262,675.032,675.032,652.002,652.002,652.00-1.03%180.02
Oct 12, 20262,680.002,680.002,669.002,679.672,679.67-7.24%1570.18
Oct 09, 20262,896.002,896.002,886.002,888.672,888.67+3.17%350.04
Oct 08, 20262,835.002,835.002,800.002,800.002,800.00-5.25%900.10
Oct 07, 20263,037.493,037.492,955.002,955.002,955.00-1.50%500.06
Oct 06, 20263,000.003,000.003,000.003,000.003,000.00+3.81%590.07
Oct 05, 20262,915.002,915.002,860.002,890.002,890.00-3.31%3780.43
Oct 02, 20262,970.002,990.002,929.002,989.002,989.00+2.79%3800.42
Oct 01, 20262,819.002,908.002,819.002,908.002,908.00+4.38%2060.22
Sep 30, 20262,791.002,791.002,786.002,786.002,786.00-3.26%1700.18
Sep 29, 20262,800.002,880.002,800.002,880.002,880.00+5.49%580.06
Sep 28, 20262,731.002,731.002,710.012,730.002,730.00-1.62%1050.09
Sep 25, 20262,760.212,775.002,760.212,775.002,775.00+2.59%1300.11
Sep 24, 20262,705.002,705.002,705.002,705.002,705.00+0.00%820.07
Sep 23, 20262,714.002,714.002,700.002,705.002,705.00+0.18%1250.11
Sep 22, 20262,700.002,750.002,700.002,700.012,700.01-1.46%2570.22
Sep 21, 20262,700.002,747.002,700.002,739.942,739.94+6.20%2710.23
Sep 18, 20262,613.002,613.002,579.992,579.992,579.99+1.77%2850.24
Sep 17, 20262,590.002,650.002,535.002,535.002,535.00+2.84%690.03
Sep 16, 20262,465.002,465.002,465.002,465.002,465.00+0.00%00.00
Sep 15, 20262,465.002,465.002,465.002,465.002,465.00+0.00%290.01
Sep 14, 20262,515.002,515.002,465.002,465.002,465.00-11.55%2090.10
Sep 11, 20262,787.002,787.002,787.002,787.002,787.00-0.50%110.01
Sep 10, 20262,801.002,801.002,801.002,801.002,801.00-1.99%170.01
Sep 09, 20262,877.002,877.002,845.002,858.002,858.00+1.19%2410.11
Sep 08, 20262,700.002,845.002,700.002,824.362,824.36+9.69%2230.11
Sep 07, 20262,574.752,699.992,550.002,574.752,574.75+0.00%00.00
Sep 04, 20262,540.002,574.752,540.002,574.752,574.75+4.66%17,2009.30
Sep 03, 20262,430.022,460.002,425.002,460.002,460.00+1.17%1300.07
Sep 02, 20262,431.532,431.532,431.532,431.532,431.53-0.50%110.01
Sep 01, 20262,500.072,500.072,443.752,443.752,443.75-2.25%9,4745.36
Aug 31, 20262,550.002,550.002,500.002,500.072,500.07-1.58%1,2770.73
Aug 28, 20262,560.002,560.002,534.002,545.002,540.23-0.59%580.03
Aug 27, 20262,607.002,607.002,560.002,560.002,555.20-0.39%4,5392.36
Aug 26, 20262,520.002,570.002,520.002,570.002,565.18+3.21%950.05
Aug 25, 20262,485.002,490.002,485.002,490.002,485.33+0.81%1010.05
Aug 24, 20262,410.002,470.002,410.002,470.002,465.37-2.22%340.02