Indicators

Corning (NY: GLW )

36.93 -0.47 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.71	39.89	39.45	39.71	4,057,170	+0.28(+0.72%)
May 27, 2021	39.97	40.20	39.25	39.42	10,802,661	-0.21(-0.53%)
May 26, 2021	39.83	39.86	39.44	39.63	2,570,978	-0.02(-0.05%)
May 25, 2021	39.99	40.04	39.43	39.65	2,791,637	-0.18(-0.45%)
May 24, 2021	39.63	40.09	39.62	39.83	2,641,083	+0.43(+1.10%)
May 21, 2021	39.77	40.07	39.25	39.40	3,560,961	-0.15(-0.39%)
May 20, 2021	39.26	39.77	39.05	39.55	4,268,668	+0.46(+1.18%)
May 19, 2021	38.55	39.12	37.97	39.09	4,824,382	-0.17(-0.44%)
May 18, 2021	40.12	40.12	39.23	39.26	3,995,790	-0.73(-1.83%)
May 17, 2021	39.82	40.11	39.46	39.99	3,465,406	-0.08(-0.20%)
May 14, 2021	39.71	40.34	39.56	40.08	2,863,781	+0.68(+1.72%)
May 13, 2021	38.83	39.71	38.79	39.40	5,199,065	+0.62(+1.59%)
May 12, 2021	40.59	40.62	38.73	38.78	6,288,272	-2.07(-5.07%)
May 11, 2021	40.18	41.03	39.83	40.85	6,296,927	-0.09(-0.22%)
May 10, 2021	42.04	42.04	40.93	40.95	4,140,117	-0.69(-1.65%)
May 07, 2021	41.41	41.83	41.20	41.63	3,629,813	+0.30(+0.72%)
May 06, 2021	41.01	41.40	40.74	41.33	4,122,163	+0.24(+0.57%)
May 05, 2021	40.96	41.40	40.60	41.10	3,866,289	+0.39(+0.96%)
May 04, 2021	40.39	40.71	39.92	40.71	3,923,926	+0.16(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.