NYSE - Delayed Quote USD

Corning Incorporated (GLW)

Compare
49.15 -0.02 (-0.04%)
At close: December 4 at 4:00:02 PM EST
49.00 -0.15 (-0.31%)
After hours: 7:50:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 49.24 49.34 48.88 49.15 49.15 2,365,773
Dec 3, 2024 49.02 49.29 48.94 49.17 49.17 2,934,600
Dec 2, 2024 48.89 49.60 48.75 49.24 49.24 4,779,700
Nov 29, 2024 48.22 48.98 48.18 48.67 48.67 2,409,800
Nov 27, 2024 48.09 48.55 47.85 48.22 48.22 2,362,600
Nov 26, 2024 48.26 48.29 47.79 48.00 48.00 3,926,700
Nov 25, 2024 49.00 49.26 48.26 48.26 48.26 8,667,000
Nov 22, 2024 47.82 48.60 47.72 48.52 48.52 3,253,300
Nov 21, 2024 47.35 48.05 47.18 47.84 47.84 4,348,000
Nov 20, 2024 47.21 47.53 46.94 47.35 47.35 4,422,200
Nov 19, 2024 45.94 47.39 45.83 47.29 47.29 4,959,300
Nov 18, 2024 46.55 46.69 46.01 46.44 46.44 3,591,000
Nov 15, 2024 0.28 Dividend
Nov 15, 2024 46.58 46.99 46.31 46.49 46.49 3,655,700
Nov 14, 2024 47.20 47.61 47.02 47.05 46.77 3,506,000
Nov 13, 2024 48.40 48.50 47.14 47.21 46.93 5,383,800
Nov 12, 2024 48.73 48.96 47.96 48.32 48.03 4,385,700
Nov 11, 2024 48.96 49.40 48.85 48.92 48.63 2,994,000
Nov 8, 2024 48.09 49.15 48.09 48.72 48.43 4,827,800
Nov 7, 2024 48.40 48.56 48.15 48.22 47.93 2,831,800
Nov 6, 2024 48.80 48.90 48.11 48.24 47.95 5,073,200
Nov 5, 2024 47.02 47.30 46.62 47.28 47.00 4,500,300
Nov 4, 2024 48.41 48.46 46.92 47.02 46.74 4,309,400
Nov 1, 2024 47.64 48.41 47.41 48.36 48.07 5,890,200
Oct 31, 2024 48.19 48.66 47.52 47.59 47.31 6,856,800
Oct 30, 2024 48.92 49.36 47.93 48.04 47.75 7,981,600
Oct 29, 2024 49.43 51.03 49.02 49.03 48.74 13,396,800
Oct 28, 2024 46.67 47.24 46.38 46.84 46.56 7,093,800
Oct 25, 2024 47.03 47.15 46.19 46.25 45.97 3,955,000
Oct 24, 2024 47.20 47.24 46.76 46.81 46.53 2,304,600
Oct 23, 2024 47.06 47.72 46.57 46.89 46.61 4,856,800
Oct 22, 2024 46.47 47.45 46.30 47.31 47.03 4,273,400
Oct 21, 2024 46.60 47.40 46.49 47.03 46.75 5,225,300
Oct 18, 2024 46.46 46.71 46.19 46.66 46.38 2,036,500
Oct 17, 2024 46.49 46.55 46.05 46.52 46.24 2,985,600
Oct 16, 2024 45.72 46.49 45.68 46.01 45.74 2,818,100
Oct 15, 2024 47.10 47.23 45.70 45.76 45.49 4,078,700
Oct 14, 2024 46.38 47.05 46.15 46.83 46.55 3,560,600
Oct 11, 2024 46.14 46.92 46.11 46.46 46.18 3,277,500
Oct 10, 2024 46.90 47.05 45.88 46.02 45.75 4,261,500
Oct 9, 2024 44.60 47.45 44.58 46.73 46.45 14,297,200
Oct 8, 2024 44.42 44.79 44.02 44.59 44.32 3,160,800
Oct 7, 2024 44.66 44.75 44.05 44.11 43.85 3,170,800
Oct 4, 2024 44.97 45.02 44.43 44.88 44.61 2,368,000
Oct 3, 2024 44.71 45.11 44.42 44.59 44.32 2,480,000
Oct 2, 2024 44.56 45.17 44.37 44.91 44.64 2,525,200
Oct 1, 2024 45.09 45.13 44.29 44.54 44.27 3,753,000
Sep 30, 2024 44.90 45.16 44.59 45.15 44.88 3,725,600
Sep 27, 2024 45.43 45.46 44.65 44.87 44.60 3,940,300
Sep 26, 2024 45.01 45.33 45.01 45.28 45.01 3,767,600
Sep 25, 2024 45.43 45.43 44.54 44.67 44.40 4,262,100
Sep 24, 2024 44.91 45.60 44.61 45.29 45.02 4,179,100
Sep 23, 2024 44.63 44.85 44.47 44.65 44.38 4,122,300
Sep 20, 2024 44.06 44.52 44.01 44.50 44.24 10,034,500
Sep 19, 2024 44.88 45.25 43.76 44.43 44.17 7,478,800
Sep 18, 2024 43.37 43.86 43.17 43.42 43.16 3,846,000
Sep 17, 2024 43.00 43.60 43.00 43.30 43.04 4,436,700
Sep 16, 2024 42.48 42.97 42.27 42.91 42.65 3,699,800
Sep 13, 2024 42.10 42.61 42.05 42.50 42.25 3,372,800
Sep 12, 2024 41.81 41.89 41.19 41.86 41.61 2,418,200
Sep 11, 2024 41.14 41.89 40.75 41.85 41.60 5,657,100
Sep 10, 2024 40.94 41.30 40.74 41.16 40.92 3,626,200
Sep 9, 2024 40.70 41.22 40.61 40.97 40.73 2,936,000
Sep 6, 2024 41.68 42.15 40.34 40.64 40.40 4,653,200
Sep 5, 2024 41.21 41.68 40.97 41.37 41.12 4,030,200
Sep 4, 2024 40.85 41.32 40.69 41.24 40.99 3,493,800
Sep 3, 2024 41.33 41.53 40.56 40.67 40.43 4,886,400
Aug 30, 2024 0.28 Dividend
Aug 30, 2024 41.89 41.92 41.09 41.85 41.60 5,231,400
Aug 29, 2024 42.47 42.67 41.79 41.87 41.34 4,482,800
Aug 28, 2024 42.55 42.60 42.02 42.32 41.79 3,727,100
Aug 27, 2024 42.22 42.56 41.88 42.52 41.98 4,120,100
Aug 26, 2024 42.14 42.37 41.93 42.22 41.69 2,607,200
Aug 23, 2024 41.60 42.02 41.49 41.94 41.41 2,893,100
Aug 22, 2024 41.89 42.08 41.21 41.27 40.75 3,736,200
Aug 21, 2024 41.21 42.11 41.20 42.08 41.55 4,557,600
Aug 20, 2024 40.59 40.79 40.35 40.73 40.22 3,182,200
Aug 19, 2024 40.16 40.63 39.99 40.61 40.10 2,851,700
Aug 16, 2024 40.20 40.29 39.75 40.20 39.69 4,741,800
Aug 15, 2024 39.82 40.56 39.82 40.26 39.75 5,466,100
Aug 14, 2024 39.68 39.83 39.27 39.59 39.09 4,456,700
Aug 13, 2024 39.42 40.04 39.29 39.77 39.27 5,439,100
Aug 12, 2024 38.49 39.36 38.49 39.31 38.81 4,119,700
Aug 9, 2024 38.54 38.73 38.31 38.45 37.97 3,163,600
Aug 8, 2024 38.10 38.65 38.01 38.61 38.12 4,128,100
Aug 7, 2024 38.87 38.93 37.76 37.85 37.37 5,983,900
Aug 6, 2024 38.14 38.70 37.89 38.33 37.85 7,389,000
Aug 5, 2024 37.85 38.12 37.18 37.76 37.28 6,816,500
Aug 2, 2024 39.46 39.59 38.53 38.94 38.45 6,589,400
Aug 1, 2024 40.23 40.46 39.46 40.04 39.54 8,966,800
Jul 31, 2024 40.71 40.88 39.90 40.01 39.51 13,528,800
Jul 30, 2024 39.55 39.91 37.60 39.74 39.24 25,844,700
Jul 29, 2024 43.00 43.02 42.39 42.68 42.14 11,589,700
Jul 26, 2024 43.25 43.25 42.62 42.85 42.31 7,690,500
Jul 25, 2024 43.89 43.91 42.71 42.81 42.27 8,275,700
Jul 24, 2024 43.81 44.30 43.75 43.95 43.40 7,370,800
Jul 23, 2024 44.30 44.64 44.01 44.06 43.50 6,462,600
Jul 22, 2024 44.54 44.55 43.87 44.31 43.75 6,154,600
Jul 19, 2024 45.08 45.08 44.19 44.31 43.75 6,016,900
Jul 18, 2024 45.69 45.80 44.59 44.99 44.42 6,762,500
Jul 17, 2024 45.60 46.05 45.60 45.84 45.26 7,444,800
Jul 16, 2024 45.91 46.39 45.72 46.20 45.62 8,260,000
Jul 15, 2024 45.81 46.27 45.42 45.76 45.18 11,538,200
Jul 12, 2024 45.49 46.13 45.22 45.62 45.05 10,049,400
Jul 11, 2024 45.74 45.87 44.77 45.05 44.48 10,003,000
Jul 10, 2024 45.00 45.73 44.75 45.48 44.91 13,188,800
Jul 9, 2024 43.55 45.05 43.55 44.67 44.11 22,531,900
Jul 8, 2024 40.90 43.58 40.82 43.05 42.51 35,464,500
Jul 5, 2024 38.49 38.52 38.12 38.44 37.96 3,286,400
Jul 3, 2024 38.51 38.57 38.17 38.42 37.94 3,077,800
Jul 2, 2024 38.67 38.90 38.15 38.39 37.91 6,272,000
Jul 1, 2024 38.94 39.07 38.42 38.66 38.17 4,138,300
Jun 28, 2024 38.80 39.06 38.67 38.85 38.36 8,378,000
Jun 27, 2024 38.28 38.80 37.87 38.59 38.10 11,604,900
Jun 26, 2024 39.45 39.53 37.99 38.28 37.80 15,867,700
Jun 25, 2024 39.81 39.99 39.62 39.77 39.27 5,280,100
Jun 24, 2024 39.89 40.38 39.59 39.90 39.40 9,404,200
Jun 21, 2024 40.04 40.46 39.78 40.05 39.55 12,918,000
Jun 20, 2024 40.24 40.45 39.61 39.85 39.35 11,562,800
Jun 18, 2024 39.00 40.25 38.69 40.21 39.70 15,808,400
Jun 17, 2024 38.40 39.15 37.91 38.75 38.26 13,486,800
Jun 14, 2024 37.85 37.97 37.05 37.25 36.78 5,694,600
Jun 13, 2024 37.44 38.17 37.12 38.08 37.60 9,043,100
Jun 12, 2024 37.75 38.31 37.51 38.02 37.54 8,419,900
Jun 11, 2024 36.66 37.57 36.61 37.35 36.88 8,789,300
Jun 10, 2024 36.67 36.90 36.58 36.86 36.40 3,035,700
Jun 7, 2024 37.21 37.29 36.82 36.93 36.46 4,180,500
Jun 6, 2024 37.43 37.49 37.26 37.40 36.93 3,897,300
Jun 5, 2024 37.20 37.52 36.96 37.49 37.02 3,433,700
Jun 4, 2024 37.04 37.24 36.91 37.01 36.54 3,420,800
Jun 3, 2024 37.26 37.51 37.04 37.36 36.89 5,593,000
May 31, 2024 0.28 Dividend
May 31, 2024 36.66 37.27 36.63 37.26 36.79 7,377,700
May 30, 2024 36.67 37.28 36.21 36.96 36.22 11,639,200
May 29, 2024 35.47 35.80 35.40 35.55 34.84 3,488,900
May 28, 2024 36.18 36.23 35.74 35.85 35.13 4,085,300
May 24, 2024 36.36 36.53 36.24 36.28 35.55 2,763,200
May 23, 2024 36.53 36.59 36.08 36.12 35.39 3,088,100
May 22, 2024 36.47 36.74 36.33 36.58 35.85 5,040,300
May 21, 2024 35.40 36.80 35.40 36.48 35.75 10,930,300
May 20, 2024 35.37 35.60 35.30 35.52 34.81 7,332,400
May 17, 2024 35.35 35.39 35.12 35.35 34.64 3,780,800
May 16, 2024 35.07 35.32 35.01 35.22 34.51 4,606,300
May 15, 2024 35.05 35.14 34.87 35.11 34.41 4,046,200
May 14, 2024 34.36 35.03 34.33 34.95 34.25 6,731,700
May 13, 2024 34.17 34.44 34.15 34.28 33.59 2,428,000
May 10, 2024 34.35 34.38 34.08 34.17 33.48 2,891,700
May 9, 2024 34.00 34.22 33.94 34.20 33.51 2,816,000
May 8, 2024 33.30 33.95 33.30 33.93 33.25 3,956,600
May 7, 2024 33.57 33.66 33.37 33.42 32.75 3,997,500
May 6, 2024 33.70 33.85 32.92 33.44 32.77 6,961,600
May 3, 2024 33.76 33.87 33.51 33.72 33.04 4,490,400
May 2, 2024 33.76 33.80 33.08 33.57 32.90 5,213,900
May 1, 2024 33.42 34.06 32.84 33.48 32.81 9,865,300
Apr 30, 2024 33.12 34.47 33.06 33.38 32.71 12,895,800
Apr 29, 2024 31.37 31.80 31.37 31.78 31.14 5,595,600
Apr 26, 2024 31.32 31.74 31.28 31.33 30.70 3,689,900
Apr 25, 2024 31.42 31.68 31.20 31.35 30.72 3,770,100
Apr 24, 2024 31.54 31.71 31.32 31.52 30.89 3,203,500
Apr 23, 2024 31.57 31.86 31.48 31.53 30.90 3,186,500
Apr 22, 2024 31.50 31.77 31.28 31.55 30.92 3,521,800
Apr 19, 2024 30.91 31.39 30.91 31.27 30.64 4,636,500
Apr 18, 2024 31.05 31.13 30.72 30.91 30.29 4,653,700
Apr 17, 2024 31.01 31.44 30.95 30.98 30.36 5,182,800
Apr 16, 2024 31.39 31.44 30.90 30.92 30.30 5,754,400
Apr 15, 2024 31.83 32.04 31.26 31.29 30.66 3,385,000
Apr 12, 2024 31.92 32.05 31.38 31.49 30.86 3,352,500
Apr 11, 2024 32.42 32.53 32.03 32.27 31.62 5,991,300
Apr 10, 2024 32.07 32.18 31.74 31.95 31.31 4,155,300
Apr 9, 2024 32.29 32.57 32.10 32.55 31.90 4,345,000
Apr 8, 2024 32.79 32.79 32.19 32.19 31.54 4,923,700
Apr 5, 2024 32.33 32.65 32.28 32.54 31.89 4,540,700
Apr 4, 2024 32.97 32.99 32.27 32.37 31.72 4,417,500
Apr 3, 2024 32.50 32.74 32.41 32.57 31.92 2,985,700
Apr 2, 2024 32.54 32.70 32.44 32.51 31.86 5,086,200
Apr 1, 2024 32.94 33.01 32.64 32.67 32.01 2,304,500
Mar 28, 2024 33.10 33.32 32.88 32.96 32.30 3,939,100
Mar 27, 2024 32.50 33.04 32.38 33.02 32.36 4,027,000
Mar 26, 2024 32.58 32.69 32.29 32.31 31.66 5,452,600
Mar 25, 2024 32.54 32.71 32.45 32.47 31.82 2,587,700
Mar 22, 2024 32.98 33.02 32.54 32.57 31.92 4,104,400
Mar 21, 2024 32.86 33.34 32.82 33.13 32.46 5,398,100
Mar 20, 2024 32.58 32.79 32.41 32.67 32.01 5,431,600
Mar 19, 2024 32.17 32.55 32.07 32.55 31.90 4,040,500
Mar 18, 2024 32.64 32.68 32.27 32.33 31.68 6,913,400
Mar 15, 2024 32.40 32.60 32.37 32.51 31.86 8,405,200
Mar 14, 2024 32.66 32.74 32.22 32.53 31.88 3,889,600
Mar 13, 2024 33.00 33.04 32.60 32.73 32.07 3,826,800
Mar 12, 2024 32.90 32.99 32.70 32.89 32.23 3,366,000
Mar 11, 2024 32.80 32.94 32.46 32.90 32.24 3,051,300
Mar 8, 2024 32.73 32.89 32.51 32.71 32.05 3,836,100
Mar 7, 2024 32.86 32.90 32.26 32.60 31.95 6,428,200
Mar 6, 2024 32.72 33.16 32.66 32.81 32.15 3,831,100
Mar 5, 2024 33.20 33.28 32.28 32.50 31.85 6,456,700
Mar 4, 2024 32.36 33.56 32.28 33.38 32.71 5,846,000
Mar 1, 2024 32.29 32.62 32.08 32.45 31.80 4,710,900
Feb 29, 2024 32.26 32.40 32.13 32.24 31.59 6,684,800
Feb 28, 2024 0.28 Dividend
Feb 28, 2024 32.03 32.22 31.81 32.09 31.45 3,000,400
Feb 27, 2024 32.66 32.76 32.34 32.43 31.50 2,533,800
Feb 26, 2024 32.61 32.77 32.51 32.51 31.58 4,089,800
Feb 23, 2024 32.77 32.77 32.46 32.69 31.76 2,885,300
Feb 22, 2024 32.30 32.72 32.09 32.69 31.76 4,716,700
Feb 21, 2024 32.20 32.46 32.05 32.25 31.33 3,922,400
Feb 20, 2024 31.64 32.30 31.63 32.29 31.37 5,561,900
Feb 16, 2024 31.93 32.21 31.73 31.91 31.00 3,373,900
Feb 15, 2024 31.81 32.22 31.81 32.03 31.12 3,589,000
Feb 14, 2024 31.59 31.81 31.41 31.75 30.84 3,888,800
Feb 13, 2024 31.67 31.83 30.97 31.28 30.39 5,065,200
Feb 12, 2024 32.03 32.38 31.91 32.18 31.26 3,206,300
Feb 9, 2024 31.65 32.05 31.58 32.04 31.13 2,844,500
Feb 8, 2024 31.71 31.81 31.53 31.73 30.82 3,542,500
Feb 7, 2024 32.06 32.12 31.56 31.79 30.88 3,955,800
Feb 6, 2024 32.11 32.20 31.95 32.04 31.13 3,984,500
Feb 5, 2024 31.99 32.15 31.72 32.01 31.10 9,026,400
Feb 2, 2024 31.95 32.42 31.85 32.25 31.33 4,246,800
Feb 1, 2024 32.35 32.44 31.77 32.09 31.17 5,168,400
Jan 31, 2024 33.32 33.39 32.36 32.49 31.56 10,103,800
Jan 30, 2024 32.80 33.87 32.59 33.30 32.35 11,379,800
Jan 29, 2024 30.80 31.18 30.77 31.15 30.26 7,017,200
Jan 26, 2024 30.93 31.09 30.79 30.86 29.98 4,596,600
Jan 25, 2024 30.60 31.07 30.51 30.82 29.94 4,926,900
Jan 24, 2024 30.52 30.68 30.31 30.37 29.50 5,495,700
Jan 23, 2024 30.61 30.83 30.30 30.30 29.44 6,164,200
Jan 22, 2024 30.50 30.77 30.49 30.62 29.75 5,276,200
Jan 19, 2024 30.21 30.56 29.82 30.44 29.57 5,534,500
Jan 18, 2024 30.13 30.33 29.93 30.16 29.30 4,969,200
Jan 17, 2024 29.95 30.08 29.71 29.85 29.00 2,826,000
Jan 16, 2024 30.33 30.40 29.97 30.22 29.36 5,246,400
Jan 12, 2024 30.91 31.01 30.58 30.60 29.73 4,333,700
Jan 11, 2024 30.60 30.78 30.38 30.74 29.86 3,779,700
Jan 10, 2024 30.50 30.83 30.33 30.69 29.81 2,841,500
Jan 9, 2024 31.02 31.14 30.51 30.59 29.72 4,271,600
Jan 8, 2024 30.63 31.41 30.57 31.32 30.43 6,979,700
Jan 5, 2024 30.19 30.62 30.10 30.57 29.70 5,701,300
Jan 4, 2024 30.08 30.38 29.85 30.28 29.42 4,008,600
Jan 3, 2024 30.18 30.35 29.98 30.13 29.27 4,439,600
Jan 2, 2024 30.19 30.73 30.08 30.49 29.62 4,923,400
Dec 29, 2023 30.49 30.64 30.30 30.45 29.58 2,855,800
Dec 28, 2023 30.61 30.68 30.51 30.63 29.76 3,575,000
Dec 27, 2023 30.47 30.58 30.37 30.56 29.69 2,896,300
Dec 26, 2023 30.15 30.55 30.15 30.45 29.58 2,201,700
Dec 22, 2023 30.31 30.50 30.14 30.23 29.37 2,973,100
Dec 21, 2023 29.97 30.19 29.82 30.18 29.32 3,703,500
Dec 20, 2023 30.29 30.42 29.74 29.75 28.90 3,642,900
Dec 19, 2023 30.25 30.41 30.16 30.38 29.51 4,435,800
Dec 18, 2023 30.33 30.53 30.09 30.10 29.24 7,148,400
Dec 15, 2023 30.48 30.68 30.28 30.46 29.59 7,860,400
Dec 14, 2023 29.85 30.80 29.85 30.57 29.70 5,375,100
Dec 13, 2023 29.47 29.76 29.14 29.68 28.83 5,506,400
Dec 12, 2023 29.52 29.56 29.34 29.41 28.57 4,178,400
Dec 11, 2023 29.20 29.53 29.17 29.50 28.66 5,919,700
Dec 8, 2023 29.08 29.38 29.01 29.11 28.28 3,790,800
Dec 7, 2023 28.91 29.20 28.76 29.01 28.18 4,718,500
Dec 6, 2023 28.72 29.01 28.63 28.79 27.97 4,608,600
Dec 5, 2023 28.72 28.78 28.30 28.46 27.65 4,754,700

Related Tickers

APH Amphenol Corporation
74.40
+1.74%
 
CLS Celestica Inc.
89.53
+0.12%
 
FLEX Flex Ltd.
39.49
+2.12%
 
OLED Universal Display Corporation
160.10
-2.59%
 
TEL TE Connectivity plc
153.20
+0.90%
 
JBL Jabil Inc.
136.44
+0.69%
 
OUST Ouster, Inc.
8.90
-2.20%
 
FN Fabrinet
241.79
+2.72%
 
SANM Sanmina Corporation
79.46
-0.65%
 
TTMI TTM Technologies, Inc.
24.63
+0.57%