NYSE:GLW
Corning Incorporated Stock Price (Quote)
$33.72
+0.145 (+0.432%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.72 | $34.47 | Friday, 3rd May 2024 GLW stock ended at $33.72. This is 0.432% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.07% from a day low at $33.51 to a day high of $33.87. |
| 90 days | $30.72 | $34.47 | |
| 52 weeks | $25.26 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $33.76 | $33.87 | $33.51 | $33.72 | 4 406 831 |
| May 02, 2024 | $33.76 | $33.80 | $33.08 | $33.57 | 3 963 059 |
| May 01, 2024 | $33.42 | $34.06 | $32.84 | $33.48 | 9 864 172 |
| Apr 30, 2024 | $33.12 | $34.47 | $33.06 | $33.38 | 12 371 349 |
| Apr 29, 2024 | $31.37 | $31.80 | $31.37 | $31.78 | 5 369 865 |
| Apr 26, 2024 | $31.32 | $31.74 | $31.28 | $31.33 | 3 580 640 |
| Apr 25, 2024 | $31.42 | $31.68 | $31.20 | $31.35 | 3 695 308 |
| Apr 24, 2024 | $31.54 | $31.71 | $31.32 | $31.52 | 2 922 355 |
| Apr 23, 2024 | $31.57 | $31.85 | $31.48 | $31.53 | 2 323 073 |
| Apr 22, 2024 | $31.50 | $31.77 | $31.28 | $31.55 | 1 868 728 |
| Apr 19, 2024 | $30.91 | $31.39 | $30.91 | $31.27 | 2 586 960 |
| Apr 18, 2024 | $31.05 | $31.13 | $30.72 | $30.91 | 3 051 276 |
| Apr 17, 2024 | $31.01 | $31.44 | $30.95 | $30.98 | 5 060 402 |
| Apr 16, 2024 | $31.39 | $31.44 | $30.90 | $30.92 | 5 279 837 |
| Apr 15, 2024 | $31.83 | $32.04 | $31.26 | $31.29 | 2 752 398 |
| Apr 12, 2024 | $31.92 | $32.05 | $31.38 | $31.49 | 3 218 312 |
| Apr 11, 2024 | $32.42 | $32.53 | $32.03 | $32.27 | 5 858 407 |
| Apr 10, 2024 | $32.07 | $32.18 | $31.74 | $31.95 | 3 770 922 |
| Apr 09, 2024 | $32.29 | $32.57 | $32.10 | $32.55 | 2 738 877 |
| Apr 08, 2024 | $32.79 | $32.79 | $32.19 | $32.19 | 2 121 709 |
| Apr 05, 2024 | $32.33 | $32.65 | $32.28 | $32.54 | 4 459 577 |
| Apr 04, 2024 | $32.97 | $33.00 | $32.27 | $32.37 | 2 547 798 |
| Apr 03, 2024 | $32.50 | $32.74 | $32.41 | $32.57 | 2 187 435 |
| Apr 02, 2024 | $32.54 | $32.70 | $32.44 | $32.51 | 5 084 460 |
| Apr 01, 2024 | $32.94 | $33.01 | $32.64 | $32.67 | 2 115 439 |
