Corning Inc Historical Data - GLW | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Corning Inc (GLW)
Corning Inc (GLW) Historical

Corning Inc (GLW)

31.55

0.28

(0.90%)

Closed April 22 4:00PM

Delayed by 15 minutes

31.50

-0.05

( -0.16% )

Pre Market: 9:10AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	0.350430073272	31.39	31.77	30.72	4749518	31.09285851	CS
4	-1.08	-3.31491712707	32.58	33.3202	30.72	4349505	31.98319657	CS
12	-1.3	-3.96341463415	32.8	33.87	30.72	4681033	32.30528203	CS
26	4.36	16.0648489315	27.14	33.87	25.26	4515613	30.68278303	CS
52	-2.1	-6.25	33.6	36.015	25.26	4325798	31.47683381	CS
156	-14.56	-31.6109422492	46.06	46.82	25.26	4486510	34.89216178	CS
260	-2.94	-8.53658536585	34.44	46.82	17.44	4792947	32.78370557	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713825600	31.55	0.28	0.90	31.5	31.77	31.28	3520256
1713566400	31.27	0.36	1.16	30.91	31.39	30.91	4636522
1713480000	30.91	-0.07	-0.23	31.05	31.13	30.72	4653681
1713393600	30.98	0.06	0.19	31.01	31.44	30.95	5182760
1713307200	30.92	-0.37	-1.18	31.21	31.425	30.9	5596262
1713220800	31.29	-0.2	-0.64	31.83	32.04	31.255	3385027
1712961600	31.49	-0.78	-2.42	31.92	32.049999	31.38	3330098
1712875200	32.27	0.32	1.00	32.42	32.53	32.03	5991263
1712788800	31.95	-0.6	-1.84	32.119999	32.13	31.74	4096237
1712702400	32.549999	0.36	1.12	32.229999	32.57	32.1	4344870
1712616000	32.189999	-0.35	-1.08	32.79	32.79	32.189999	4923718
1712356800	32.54	0.17	0.53	32.33	32.645	32.275	4523956
1712270400	32.369999	-0.2	-0.61	32.97	32.994999	32.27	4417513
1712184000	32.57	0.06	0.18	32.5	32.74	32.409999	2985701
1712097600	32.509999	-0.16	-0.49	32.56	32.7	32.45	4993742
1712011200	32.67	-0.29	-0.88	32.939999	33.009999	32.64	2304518
1711665600	32.96	-0.06	-0.18	33.1	33.3202	32.88	3939063
1711579200	33.02	0.71	2.20	32.5	33.04	32.38	4046933
1711492800	32.31	-0.16	-0.49	32.58	32.689999	32.29	5452183
1711406400	32.47	-0.1	-0.31	32.54	32.71	32.45	2579166
1711147200	32.57	-0.56	-1.69	32.979999	33.015	32.54	4144427
1711060800	33.13	0.46	1.41	32.86	33.34	32.814999	5398171
1710974400	32.67	0.12	0.37	32.549999	32.79	32.409999	5431607
1710888000	32.549999	0.22	0.68	32.04	32.549999	32.04	4040560
1710801600	32.33	-0.18	-0.55	32.68	32.68	32.265	6909895
1710542400	32.509999	-0.02	-0.06	32.509999	32.6	32.369999	7866519
1710456000	32.53	-0.2	-0.61	32.659999	32.74	32.22	3889635
1710369600	32.729999	-0.16	-0.49	33	33.04	32.604999	3826801
1710283200	32.89	-0.01	-0.03	32.9	32.994999	32.7	3364188
1710196800	32.9	0.19	0.58	32.799999	32.939999	32.4581	3051334
1709941200	32.71	0.11	0.34	32.729999	32.884999	32.509999	3836087
1709854800	32.6	-0.21	-0.64	32.86	32.9	32.259999	6428223
1709768400	32.81	0.31	0.95	32.7	33.159999	32.655	3821754
1709682000	32.5	-0.88	-2.64	33.2	33.28	32.28	6456696
1709595600	33.38	0.93	2.87	32.49	33.56	32.28	5846040
1709336400	32.45	0.21	0.65	32.29	32.619999	32.08	4710919
1709250000	32.24	0.15	0.47	32.259999	32.4	32.125	6684506
1709163600	32.09	-0.34	-1.05	32.03	32.22	31.81	3000360
1709077200	32.43	-0.08	-0.25	32.659999	32.759999	32.34	2530420
1708990800	32.509999	-0.18	-0.55	32.61	32.77	32.505	4066320
1708731600	32.689999	0	0.00	32.72	32.77	32.46	2885315
1708645200	32.689999	0.44	1.36	32.299999	32.72	32.09	4716703
1708558800	32.25	-0.04	-0.12	32.2	32.46	32.049999	3922364
1708472400	32.29	0.38	1.19	31.64	32.299999	31.63	5561934
1708126800	31.91	-0.12	-0.37	31.93	32.21	31.73	3358263
1708040400	32.03	0.28	0.88	31.81	32.215	31.81	3589046
1707954000	31.75	0.47	1.50	31.59	31.8099	31.405	3885036
1707867600	31.28	-0.9	-2.80	31.76	31.83	30.965	4981882
1707781200	32.18	0.14	0.44	32.03	32.375	31.91	3206308
1707522000	32.04	0.31	0.98	31.65	32.049999	31.58	2844072
1707435600	31.73	-0.06	-0.19	31.71	31.81	31.53	3542542
1707349200	31.79	-0.25	-0.78	32.06	32.119999	31.56	3955840
1707262800	32.04	0.03	0.09	32.11	32.195	31.95	3984520
1707176400	32.009999	-0.24	-0.74	31.99	32.15	31.72	9025914
1706917200	32.25	0.16	0.50	31.93	32.415	31.85	4246793
1706830800	32.09	-0.4	-1.23	32.35	32.439999	31.765	5167352
1706744400	32.49	-0.81	-2.43	33.31	33.39	32.36	10103696
1706658000	33.299999	2.15	6.90	32.799999	33.87	32.59	11376349
1706571600	31.15	0.29	0.94	30.81	31.18	30.77	7016949
1706312400	30.86	0.04	0.13	30.93	31.09	30.79	4589084
1706226000	30.82	0.45	1.48	30.6	31.07	30.51	4918963
1706139600	30.37	0.07	0.23	30.52	30.68	30.31	5495593
1706053200	30.3	-0.32	-1.05	30.61	30.825	30.3	6308208

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions