Corning Incorporated (GLW) NYSE

87.41

+1.57(+1.83%)

Updated at October 24 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 24, 20258787.4187.4187.7686.447.27M
October 23, 20258485.8485.8486.3883.925.33M
October 22, 202586.0784.1484.1487.3483.088.44M
October 21, 202585.686.0586.0586.4584.594.98M
October 20, 202585.2385.2885.2886.0384.834.86M
October 17, 202586.2584.4984.4986.5483.695.94M
October 16, 202586.8786.7286.7287.4185.346.5M
October 15, 202586.0686.6286.6287.4385.476.43M
October 14, 202584.2884.6184.6185.9183.615.2M
October 13, 202585.1185.585.586.6384.84.96M
October 10, 202587.3982.9882.9887.7882.967.9M
October 09, 202587.1587.1987.1987.7586.134.54M
October 08, 202585.2787.0787.0787.0784.785.09M
October 07, 202585.4785.0685.0686.2383.816.73M
October 06, 202584.1185.3485.3486.183.818.68M
October 03, 202583.0383.5683.5684.1882.617.74M
October 02, 202583.882.5282.5284.3581.917.21M
October 01, 202581.4683.1283.1283.7580.889.01M
September 30, 202580.2682.0382.0382.2180.196.3M
September 29, 202579.980.2680.2680.7379.68.2M
September 26, 202579.1579.3579.3579.4878.694.48M
September 25, 202578.0879.1379.1379.4777.058.52M
September 24, 202581.2979.9179.9181.5879.068.65M
September 23, 202579.2818181.0279.028.65M
September 22, 202579.479.1679.1679.8478.17.31M
September 19, 202579.6279.5679.5679.9878.5710.77M
September 18, 202577.4579.6279.6279.6577.1910.37M
September 17, 202578.4276.8876.8878.6876.1510.59M
September 16, 202578.2878.778.778.8177.3212.94M
September 15, 202577.7577.9877.9878.3376.787.69M
September 12, 202576.9177.0477.0477.8775.7714.83M
September 11, 202575.1875.4775.4777.0874.613.97M
September 10, 202573.1774.9374.9375.0572.7216.6M
September 09, 20257272.3972.3972.9471.7510.65M
September 08, 202571.4972.1572.1572.5471.4413.64M
September 05, 202570.2871.1971.1971.470.069.07M
September 04, 202569.5969.7269.7270.6469.397.1M
September 03, 202568.769.3469.3469.7966.413.16M
September 02, 20256768.4768.4768.5866.149.11M
August 29, 202568.3667.0367.0368.6766.746.19M
August 28, 202567.3968.9368.6569.2967.327.27M
August 27, 202567.3767.2566.9867.7767.094.23M
August 26, 202566.7467.467.1367.6866.725.42M
August 25, 202565.7566.7866.5167.3265.755.82M
August 22, 202565.2265.7765.7766.1565.093.44M
August 21, 202564.5164.8964.8965.1164.333.57M
August 20, 202564.1164.664.664.6763.375.3M
August 19, 202565.1664.5264.5265.3764.245.81M
August 18, 202565.2365.5265.5265.9565.153.08M
August 15, 202565.9265.4465.4465.9264.823.05M
August 14, 202565.3265.7665.7666.0664.883.61M
August 13, 202566.0265.7465.7466.2664.954.3M
August 12, 202565.365.7565.7566.0965.255.19M
August 11, 202565.8764.9864.9865.8764.825.69M
August 08, 202564.9865.7765.7766.0164.764.37M
August 07, 202566.4964.7664.7666.564.229.63M
August 06, 202563.963.9863.9864.1963.152.98M
August 05, 202563.7663.1763.1764.4163.075.39M
August 04, 202562.9863.4963.4963.5462.655.09M
August 01, 20256262.0562.0562.4361.445.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved