Corning Incorporated (GLW) Historical Stock Data

31.91 ↑0.40 (1.27%)

As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, GLW is down -0.02% a day on average. There have been 14 days where Corning Incorporated closed green and 16 days where GLW closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-01	31.82	31.91	↑$0.09 (0.28%)	30.70	31.94	3.99M
2022-06-30	31.82	31.51	↓$0.31 (-0.97%)	31.27	32.00	7.12M
2022-06-29	32.58	32.38	↓$0.20 (-0.61%)	31.97	32.75	3.93M
2022-06-28	33.47	32.50	↓$0.97 (-2.90%)	32.37	33.78	3.74M
2022-06-27	33.01	33.29	↑$0.28 (0.85%)	32.53	33.76	5.22M
2022-06-24	31.97	32.76	↑$0.79 (2.47%)	31.92	32.79	4.04M
2022-06-23	31.64	31.61	↓$0.03 (-0.09%)	31.25	31.69	4.41M
2022-06-22	31.75	31.55	↓$0.20 (-0.63%)	31.54	32.13	3.52M
2022-06-21	32.49	32.12	↓$0.37 (-1.14%)	31.94	32.66	4.13M
2022-06-17	31.47	31.88	↑$0.41 (1.30%)	31.02	32.37	11.79M
2022-06-16	31.76	31.37	↓$0.39 (-1.23%)	30.96	31.89	7.33M
2022-06-15	32.40	32.74	↑$0.34 (1.05%)	32.06	33.09	6.84M
2022-06-14	32.08	32.10	↑$0.02 (0.06%)	31.87	32.65	6.16M
2022-06-13	32.41	31.94	↓$0.47 (-1.45%)	31.58	32.61	4.41M
2022-06-10	33.79	33.28	↓$0.51 (-1.51%)	33.08	33.82	3.91M
2022-06-09	35.41	34.26	↓$1.15 (-3.25%)	34.23	35.41	5.25M
2022-06-08	35.69	35.82	↑$0.13 (0.36%)	35.43	35.86	3.81M
2022-06-07	35.42	35.84	↑$0.42 (1.19%)	35.02	35.88	2.95M
2022-06-06	36.21	35.89	↓$0.32 (-0.88%)	35.73	36.53	2.54M
2022-06-03	36.14	35.84	↓$0.30 (-0.83%)	35.65	36.36	3.50M
2022-06-02	35.50	36.51	↑$1.01 (2.85%)	35.25	36.53	3.79M
2022-06-01	35.99	35.44	↓$0.55 (-1.53%)	35.23	36.16	2.76M
2022-05-31	35.45	35.82	↑$0.37 (1.04%)	35.01	36.24	4.73M
2022-05-27	35.29	35.65	↑$0.36 (1.02%)	35.01	35.69	4.20M
2022-05-26	34.08	35.22	↑$1.14 (3.35%)	34.04	35.31	7.75M
2022-05-25	33.01	33.70	↑$0.69 (2.09%)	32.99	33.84	5.13M
2022-05-24	33.60	33.27	↓$0.33 (-0.98%)	32.48	33.60	6.12M
2022-05-23	32.89	33.76	↑$0.87 (2.65%)	32.88	34.00	4.63M
2022-05-20	34.02	33.13	↓$0.89 (-2.62%)	32.24	34.05	6.05M
2022-05-19	33.73	33.52	↓$0.21 (-0.62%)	33.20	34.15	5.31M