Corning Inc Historical Data - GLW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Corning Inc (GLW)

36.70

0.00

( 0.00% )

Updated: 02:19:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.49	4.23175234308	35.21	36.88	35.06	1383	36.07578681	DE
4	-4.39	-10.6838646873	41.09	41.36	31.505	3361	36.85735001	DE
12	3.375	10.127531883	33.325	43	31.505	3686	38.3105955	DE
26	6.97	23.4443323243	29.73	43	28.865	2583	35.80667021	DE
52	7.26	24.660326087	29.44	43	23.82	1943	33.08969258	DE
156	2.3	6.68604651163	34.4	43	23.82	967	33.06043992	DE
260	11.49	45.5771519238	25.21	43	16.246	798	31.85216371	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1723753620	36.82	0.91	2.52	35.979999	36.88	35.83	1998
1723667160	35.915	-0.19	-0.51	36.29	36.29	35.63	1823
1723580760	36.1	0.63	1.79	36.005	36.19	35.905	1332
1723494360	35.465	0.24	0.68	35.52	35.525	35.22	1134
1723235220	35.225	-0.03	-0.07	35.21	35.755	35.06	627
1723148820	35.25	0.48	1.40	34.479999	35.25	34.39	1267
1723062360	34.765	-0.53	-1.49	35.244999	35.75	34.765	1110
1722975960	35.29	0.94	2.74	34.965	35.29	34.9	4788
1722889620	34.35	-1.25	-3.51	33.299999	34.635	31.505	11512
1722630360	35.6	-1.28	-3.47	36.409999	36.615	35.35	4011
1722544020	36.88	-0.41	-1.10	36.955	37.695	36.725	3500
1722457560	37.29	1.04	2.87	37.09	37.799999	36.955	4112
1722371220	36.25	-3.3	-8.33	39.96	40.205	34.909999	12035
1722284760	39.545	0.16	0.41	39.59	39.909999	39.165	2032
1722025620	39.385	0.02	0.05	39.455	39.93	39.385	483
1721939160	39.365	-1.13	-2.79	40.479999	40.555	39.365	6564
1721852820	40.494999	-0.25	-0.61	40.4	40.924999	40.375	1044
1721766420	40.744999	0.16	0.39	40.695	41.07	40.619999	2609
1721679960	40.585	-0.02	-0.05	40.6	40.994999	40.299999	3036
1721420760	40.604999	-0.37	-0.90	41.09	41.36	40.604999	2195
1721334360	40.975	-0.91	-2.17	42.315	42.315	40.975	2004
1721248020	41.885	-0.55	-1.28	42.345	42.345	41.335	4792
1721161560	42.43	0.49	1.17	41.935	42.56	41.82	2850
1721075160	41.94	0.11	0.26	41.99	43	41.645	2927
1720815960	41.83	0.41	1.00	41.255	42.205	41.255	5223
1720729560	41.415	-0.66	-1.56	42.155	42.33	41.27	9439
1720643220	42.07	0.95	2.32	41.595	42.2	41.385	14458
1720556760	41.115	1.3	3.27	40.15	41.59	39.895	27772
1720470360	39.815	4.56	12.93	35.36	40.22	35.315	13956
1720211220	35.255	-0.25	-0.70	35.565	35.645	35.255	741
1720124820	35.505	0.05	0.16	35.485	35.515	35.405	1040
1720038420	35.45	-0.56	-1.54	35.61	35.83	35.45	1253
1719952020	36.005	0.18	0.50	35.77	36.005	35.26	1769
1719865620	35.825	-0.45	-1.23	36.405	36.95	35.825	5369
1719606420	36.27	0.14	0.39	36.715	36.715	35.9	6897
1719520020	36.13	0.49	1.37	35.805	36.185	35.5	2159
1719433620	35.64	-1.45	-3.90	37.1	37.494999	35.64	3130
1719347160	37.085	-0.32	-0.84	37.369999	37.555	37.065	1348
1719260820	37.4	-0.39	-1.03	37.799999	37.799999	37	4936
1719001620	37.79	0.45	1.19	37.39	37.79	37.055	2794
1718915160	37.345	-0.59	-1.54	38.13	38.9	37	8753
1718828820	37.93	0.67	1.81	37.815	38.6	37.445	8163
1718742360	37.255	1.26	3.49	36.34	37.255	36.045	3935
1718656020	36	1.26	3.63	34.735	36.174999	34.735	985
1718396820	34.74	-0.76	-2.14	35.75	35.75	34.74	1948
1718310420	35.5	0.22	0.61	34.799999	35.5	34.575	1580
1718224020	35.284999	0.53	1.52	34.72	35.335	34.65	1218
1718137620	34.755	0.59	1.73	34.1	34.84	34.034999	1037
1718051220	34.165	-0.13	-0.39	34.685	34.799999	34.165	1182
1717792020	34.299999	-0.13	-0.36	34.229999	34.299999	34.21	483
1717705620	34.424999	0.02	0.04	34.525	34.625	34.424999	352
1717619220	34.409999	0.4	1.19	34.265	34.409999	34.02	1579
1717532820	34.005	-0.19	-0.54	34.235	34.494999	34.005	1462
1717446420	34.19	0.18	0.54	34.385	34.9	34.07	1672
1717187220	34.005	-0.01	-0.03	33.94	34.005	33.659999	876
1717100820	34.015	0.97	2.92	33	34.295	33	1305
1717014420	33.049999	0.05	0.15	32.765	33.049999	32.685	331
1716928020	33	-0.33	-0.98	33.409999	33.409999	33	1686
1716841560	33.325	-0.17	-0.51	33.299999	33.555	33.29	221
1716582420	33.494999	-0.11	-0.33	33.325	33.555	33.325	345
1716496020	33.604999	-0.23	-0.67	33.835	33.89	33.5	1482
1716409620	33.83	0.33	0.99	33.69	33.875	33.505	951
1716323160	33.5	1.08	3.32	32.604999	33.5	32.585	1678
1716236760	32.424999	0.01	0.03	32.56	32.56	32.424999	55
1715977620	32.415	0.01	0.03	32.509999	32.509999	32.415	250
1715891220	32.405	0.22	0.67	32.165	32.455	32.165	486

NLBNPIT21BD1 20991231 66...

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