Corning Incorporated (GLW) Historical Stock Data
40.64 ↓0.73 (-1.76%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLW is down -0.13% a day on average. There have been 15 days where Corning Incorporated closed green and 15 days where GLW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 41.68 | 40.64 | ↓$1.04 (-2.50%) | 40.34 | 42.15 | 4.65M |
| 2024-09-05 | 41.21 | 41.37 | ↑$0.16 (0.39%) | 40.97 | 41.68 | 4.03M |
| 2024-09-04 | 40.85 | 41.24 | ↑$0.40 (0.97%) | 40.69 | 41.32 | 3.49M |
| 2024-09-03 | 41.33 | 40.67 | ↓$0.66 (-1.60%) | 40.56 | 41.53 | 4.89M |
| 2024-08-30 | 41.89 | 41.85 | ↓$0.04 (-0.10%) | 41.09 | 41.92 | 5.23M |
| 2024-08-29 | 42.47 | 41.87 | ↓$0.60 (-1.41%) | 41.79 | 42.67 | 4.48M |
| 2024-08-28 | 42.55 | 42.32 | ↓$0.23 (-0.54%) | 42.02 | 42.60 | 3.73M |
| 2024-08-27 | 42.22 | 42.52 | ↑$0.30 (0.71%) | 41.88 | 42.56 | 4.12M |
| 2024-08-26 | 42.14 | 42.22 | ↑$0.08 (0.19%) | 41.93 | 42.37 | 2.61M |
| 2024-08-23 | 41.60 | 41.94 | ↑$0.34 (0.82%) | 41.49 | 42.02 | 2.89M |
| 2024-08-21 | 41.21 | 42.08 | ↑$0.87 (2.11%) | 41.20 | 42.11 | 4.56M |
| 2024-08-20 | 40.59 | 40.73 | ↑$0.14 (0.34%) | 40.35 | 40.79 | 3.18M |
| 2024-08-19 | 40.16 | 40.61 | ↑$0.45 (1.12%) | 40.00 | 40.63 | 2.85M |
| 2024-08-16 | 40.20 | 40.20 | ↑$0.00 (0.00%) | 39.75 | 40.29 | 4.74M |
| 2024-08-15 | 39.82 | 40.26 | ↑$0.44 (1.10%) | 39.82 | 40.56 | 5.46M |
| 2024-08-14 | 39.68 | 39.59 | ↓$0.09 (-0.23%) | 39.27 | 39.83 | 4.46M |
| 2024-08-13 | 39.42 | 39.77 | ↑$0.35 (0.89%) | 39.29 | 40.04 | 5.44M |
| 2024-08-12 | 38.50 | 39.31 | ↑$0.82 (2.12%) | 38.50 | 39.36 | 4.12M |
| 2024-08-09 | 38.54 | 38.45 | ↓$0.09 (-0.23%) | 38.31 | 38.73 | 3.16M |
| 2024-08-08 | 38.10 | 38.61 | ↑$0.51 (1.34%) | 38.01 | 38.65 | 4.13M |
| 2024-08-07 | 38.87 | 37.85 | ↓$1.02 (-2.62%) | 37.76 | 38.93 | 5.98M |
| 2024-08-06 | 38.14 | 38.33 | ↑$0.20 (0.51%) | 37.89 | 38.70 | 7.39M |
| 2024-08-05 | 37.85 | 37.76 | ↓$0.09 (-0.24%) | 37.18 | 38.12 | 6.82M |
| 2024-08-02 | 39.46 | 38.94 | ↓$0.52 (-1.32%) | 38.53 | 39.59 | 6.59M |
| 2024-08-01 | 40.23 | 40.04 | ↓$0.19 (-0.47%) | 39.46 | 40.46 | 8.97M |
| 2024-07-31 | 40.71 | 40.01 | ↓$0.70 (-1.72%) | 39.90 | 40.88 | 13.53M |
| 2024-07-30 | 39.55 | 39.74 | ↑$0.19 (0.48%) | 37.60 | 39.91 | 25.84M |
| 2024-07-29 | 43.00 | 42.68 | ↓$0.32 (-0.74%) | 42.39 | 43.02 | 11.59M |
| 2024-07-26 | 43.25 | 42.85 | ↓$0.40 (-0.92%) | 42.62 | 43.25 | 7.69M |
| 2024-07-25 | 43.89 | 42.81 | ↓$1.08 (-2.46%) | 42.71 | 43.91 | 8.28M |
Create an account or log in to view more rows.
$GLW buy bitches
$GLW I’ll be buying more if this dips!
$GLW the greatest stock of all time
will not bow to the shorts
oh yeah
$GLW God dammit
$GLW just hold no panic
$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