Corning Inc Historical Data - GLW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Corning Inc (GLW)
Corning Inc (GLW) Historical

Corning Inc (GLW)

45.545

0.205

( 0.45% )

Updated: 03:26:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-0.654378885375	45.845	46.455	44.44	1210	45.392469	DE
4	-1.15	-2.46279044866	46.695	47.345	44.44	1085	46.00156073	DE
12	5.61	14.04782772	39.935	47.7	39.924999	1798	44.1041627	DE
26	7.745001	20.489421177	37.799999	47.7	31.505	2476	40.51189745	DE
52	18.055	65.6784285195	27.49	47.7	27.37	2053	36.94353689	DE
156	13.015	40.0092222564	32.53	47.7	23.82	934	35.01693967	DE
260	19.425	74.3683001531	26.12	47.7	16.246	738	33.52817589	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	45.14	-0.39	-0.85	44.955	45.14	44.44	2468
1734643620	45.525	0.52	1.17	44.925	45.525	44.665	2321
1734557220	45	-0.63	-1.37	45.63	45.83	44.84	396
1734470820	45.625	-0.4	-0.87	45.595	45.9	45.595	189
1734384420	46.025	0.05	0.10	45.845	46.455	45.845	675
1734125220	45.98	-0.25	-0.53	46.525	46.525	45.85	1920
1734038820	46.225	0.45	0.99	45.2	46.45	45.02	511
1733952420	45.77	-0.84	-1.79	46.095	46.435	45.77	3081
1733866020	46.605	0.72	1.58	46.135	46.605	45.955	361
1733779620	45.88	-1.13	-2.39	46.81	47.18	45.72	1264
1733520420	47.005	-0.14	-0.30	46.9	47.195	46.805	826
1733434020	47.145	0.56	1.19	46.74	47.24	46.49	854
1733347620	46.59	-0.19	-0.41	47.07	47.345	46.45	1309
1733261220	46.78	-0.09	-0.18	47.13	47.13	46.715	444
1733174820	46.865	0.94	2.05	46.38	47.2	46.1	2064
1732915620	45.925	0.24	0.53	45.63	46.35	45.615	661
1732829220	45.685	0.41	0.91	45.655	46.045	45.61	123
1732742820	45.275	-0.53	-1.15	45.505	45.635	45.275	561
1732656420	45.8	-0.38	-0.82	45.705	46.15	45.705	639
1732570020	46.18	-0.32	-0.69	46.695	46.825	46.18	1028
1732310820	46.5	0.73	1.61	45.94	46.7	45.735	2270
1732224420	45.765	0.86	1.90	44.97	45.765	44.64	1874
1732138020	44.91	0.32	0.73	44.905	45.15	44.7	1592
1732051620	44.585	0.74	1.70	44.125	44.585	43.455	4198
1731965220	43.84	-0.31	-0.69	44.275	44.275	43.585	8725
1731705960	44.145	-0.61	-1.36	44.185	44.65	43.7	1625
1731619560	44.755	-0.05	-0.10	44.84	45	44.595	1632
1731533160	44.8	-0.73	-1.60	45.595	45.765	44.705	2028
1731446820	45.53	-0.43	-0.94	45.795	46.38	45.29	2087
1731360420	45.96	0.27	0.59	45.755	46.27	45.585	2037
1731101220	45.69	0.93	2.08	44.93	45.69	44.385	314
1731014760	44.76	-0.25	-0.56	44.71	45.02	44.6	2697
1730928360	45.01	2.17	5.05	44.985	45.76	44.55	4231
1730841960	42.845	-0.49	-1.13	43.205	43.575	42.725	2020
1730755560	43.335	-1.08	-2.42	44.71	44.88	43.335	2306
1730496360	44.41	0.93	2.14	44.12	44.41	44	187
1730409960	43.48	-0.85	-1.91	44	44.515	43.48	5790
1730323560	44.325	-0.76	-1.69	45.665	45.9	44.155	2447
1730237160	45.085	1.63	3.75	43.995	47.7	43.12	6460
1730150760	43.455	0.6	1.41	42.935	43.8	42.935	1021
1729888020	42.85	-0.64	-1.46	43.45	43.63	42.85	1646
1729801560	43.485	-0.06	-0.14	43.585	43.81	43.485	745
1729715160	43.545	-0.26	-0.58	43.885	44.08	43.545	3293
1729628760	43.8	0.31	0.72	43.495	43.8	43	804
1729542360	43.485	0.73	1.72	42.705	43.5	42.705	972
1729283160	42.75	-0.15	-0.35	42.909999	43	42.715	758
1729196760	42.9	0.48	1.12	42.395	42.92	42.395	787
1729110360	42.424999	-0.21	-0.49	41.86	42.7	41.78	2069
1729023960	42.635	-0.52	-1.19	42.685	43.28	42.635	2819
1728937620	43.15	0.63	1.48	42.825	43.15	42.659999	1010
1728678360	42.52	0.27	0.64	41.915	42.525	41.915	1096
1728591960	42.25	-0.29	-0.68	43.1	43.1	42.21	647
1728505560	42.54	2.03	5.01	40.5	43.24	40.42	3170
1728419160	40.51	0.31	0.77	40.005	40.6	40	1273
1728332760	40.2	-0.51	-1.24	40.895	40.895	40.2	668
1728073560	40.705	0.36	0.90	40.409999	41	40.409999	406
1727987220	40.34	-0.44	-1.08	40.369999	40.715	40.34	1054
1727900820	40.78	0.51	1.27	40.04	40.854999	40.005	395
1727814420	40.27	0.06	0.15	40.155	40.674999	40	6137
1727728020	40.21	0.04	0.10	39.935	40.354999	39.924999	876
1727468760	40.17	-0.25	-0.63	40.705	40.86	40.17	1665
1727382360	40.424999	0.11	0.29	40.385	40.659999	40.185	1098
1727295960	40.31	-0.15	-0.36	40.369999	40.549999	40.13	541
1727209560	40.455	0.36	0.91	40.145	40.5	39.99	1354
1727123160	40.09	0.43	1.08	40.174999	40.25	39.72	1368

iShares US Equity Factor...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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