Corning Incorporated (GLW) Historical Stock Data
33.93 ↑0.51 (1.53%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLW is down -0.15% a day on average. There have been 11 days where Corning Incorporated closed green and 19 days where GLW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 33.30 | 33.93 | ↑$0.63 (1.89%) | 33.30 | 33.95 | 3.96M |
| 2024-05-07 | 33.57 | 33.42 | ↓$0.15 (-0.45%) | 33.37 | 33.66 | 4M |
| 2024-05-06 | 33.70 | 33.44 | ↓$0.26 (-0.77%) | 32.92 | 33.85 | 6.96M |
| 2024-05-03 | 33.76 | 33.72 | ↓$0.04 (-0.12%) | 33.51 | 33.87 | 4.49M |
| 2024-05-02 | 33.76 | 33.57 | ↓$0.19 (-0.56%) | 33.08 | 33.80 | 5.21M |
| 2024-05-01 | 33.42 | 33.48 | ↑$0.06 (0.18%) | 32.84 | 34.06 | 9.87M |
| 2024-04-30 | 33.12 | 33.38 | ↑$0.26 (0.79%) | 33.06 | 34.47 | 12.90M |
| 2024-04-29 | 31.37 | 31.78 | ↑$0.41 (1.31%) | 31.37 | 31.80 | 5.60M |
| 2024-04-26 | 31.32 | 31.33 | ↑$0.01 (0.03%) | 31.28 | 31.74 | 3.69M |
| 2024-04-25 | 31.42 | 31.35 | ↓$0.07 (-0.22%) | 31.20 | 31.68 | 3.77M |
| 2024-04-24 | 31.54 | 31.52 | ↓$0.02 (-0.06%) | 31.32 | 31.71 | 3.20M |
| 2024-04-23 | 31.57 | 31.53 | ↓$0.04 (-0.13%) | 31.48 | 31.86 | 3.19M |
| 2024-04-22 | 31.50 | 31.55 | ↑$0.05 (0.16%) | 31.28 | 31.77 | 3.52M |
| 2024-04-19 | 30.91 | 31.27 | ↑$0.36 (1.16%) | 30.91 | 31.39 | 4.64M |
| 2024-04-18 | 31.05 | 30.91 | ↓$0.14 (-0.45%) | 30.72 | 31.13 | 4.65M |
| 2024-04-17 | 31.01 | 30.98 | ↓$0.03 (-0.10%) | 30.95 | 31.44 | 5.18M |
| 2024-04-16 | 31.39 | 30.92 | ↓$0.47 (-1.50%) | 30.90 | 31.44 | 5.75M |
| 2024-04-15 | 31.83 | 31.29 | ↓$0.54 (-1.70%) | 31.26 | 32.04 | 3.39M |
| 2024-04-12 | 31.92 | 31.49 | ↓$0.43 (-1.35%) | 31.38 | 32.05 | 3.35M |
| 2024-04-11 | 32.42 | 32.27 | ↓$0.15 (-0.46%) | 32.03 | 32.53 | 5.99M |
| 2024-04-10 | 32.07 | 31.95 | ↓$0.12 (-0.37%) | 31.74 | 32.18 | 4.16M |
| 2024-04-09 | 32.29 | 32.55 | ↑$0.26 (0.81%) | 32.10 | 32.57 | 4.35M |
| 2024-04-08 | 32.79 | 32.19 | ↓$0.60 (-1.83%) | 32.19 | 32.79 | 4.92M |
| 2024-04-05 | 32.33 | 32.54 | ↑$0.21 (0.65%) | 32.28 | 32.65 | 4.54M |
| 2024-04-04 | 32.97 | 32.37 | ↓$0.60 (-1.82%) | 32.27 | 33.00 | 4.42M |
| 2024-04-03 | 32.50 | 32.57 | ↑$0.07 (0.22%) | 32.41 | 32.74 | 2.99M |
| 2024-04-02 | 32.54 | 32.51 | ↓$0.03 (-0.09%) | 32.44 | 32.70 | 5.09M |
| 2024-04-01 | 32.94 | 32.67 | ↓$0.27 (-0.82%) | 32.64 | 33.01 | 2.30M |
| 2024-03-28 | 33.10 | 32.96 | ↓$0.14 (-0.42%) | 32.88 | 33.32 | 3.94M |
| 2024-03-27 | 32.50 | 33.02 | ↑$0.52 (1.60%) | 32.38 | 33.04 | 4.03M |
Create an account or log in to view more rows.
$GLW great sale!!!! Buy buy buy
$GLW how low can she go
$GLW pump up the volume
$GLW Don't hold!!! Buy it
$GLW holy fuck
$GLW pumped for what this week will bring
$GLW taking off soon
$GLW Bull flag forming?
$GLW puts r going to print tomorrow
$GLW what’s gonna happen now