GLW - CORNING INC /NY
45.6
0.200 0.439%
Share volume: 5,588,321
Last Updated: 03-13-2025
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$45.40
0.20
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $45.54 | $45.54 | $45.97 | $45.97 | $45.01 | $45.01 | $45.60 | $45.60 | 5,588,321 | $5,588,321.00 |
| 03-12-2025 | $45.90 | $45.90 | $46.25 | $46.25 | $44.88 | $44.88 | $45.40 | $45.40 | 6,324,710 | $6,324,710.00 |
| 03-11-2025 | $44.81 | $44.81 | $45.71 | $45.71 | $44.33 | $44.33 | $44.91 | $44.91 | 6,771,832 | $6,771,832.00 |
| 03-10-2025 | $44.67 | $44.67 | $45.40 | $45.40 | $44.27 | $44.27 | $45.01 | $45.01 | 5,428,156 | $5,428,156.00 |
| 03-07-2025 | $45.40 | $45.40 | $45.95 | $45.95 | $44.10 | $44.10 | $45.93 | $45.93 | 6,412,860 | $6,412,860.00 |
| 03-06-2025 | $46.24 | $46.24 | $46.99 | $46.99 | $45.41 | $45.41 | $45.51 | $45.51 | 5,394,070 | $5,394,070.00 |
| 03-05-2025 | $46.87 | $46.87 | $47.36 | $47.36 | $46.39 | $46.39 | $47.04 | $47.04 | 5,721,764 | $5,721,764.00 |
| 03-04-2025 | $47.25 | $47.25 | $47.43 | $47.43 | $45.69 | $45.69 | $46.49 | $46.49 | 9,970,616 | $9,970,616.00 |
| 03-03-2025 | $50.47 | $50.47 | $50.60 | $50.60 | $47.95 | $47.95 | $48.25 | $48.25 | 4,810,910 | $4,810,910.00 |
| 02-28-2025 | $48.73 | $48.73 | $50.26 | $50.26 | $48.32 | $48.32 | $50.15 | $50.15 | 8,560,527 | $6,848,031.00 |