Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	34.14	34.30	33.40	33.41	5,824,987	-0.59(-1.72%)
Sep 29, 2021	34.47	34.68	33.84	33.99	4,854,234	-0.44(-1.28%)
Sep 28, 2021	35.18	35.30	34.36	34.43	4,954,654	-0.80(-2.26%)
Sep 27, 2021	35.11	35.53	35.03	35.23	3,887,188	+0.08(+0.23%)
Sep 24, 2021	34.49	35.36	34.38	35.14	6,868,650	+0.55(+1.59%)
Sep 23, 2021	34.38	34.71	34.38	34.60	4,563,900	+0.43(+1.26%)
Sep 22, 2021	34.41	34.50	33.99	34.17	5,572,387	+0.01(+0.03%)
Sep 21, 2021	34.90	34.98	34.13	34.16	4,353,471	-0.62(-1.79%)
Sep 20, 2021	34.59	34.82	34.21	34.78	4,700,661	-0.37(-1.04%)
Sep 17, 2021	35.32	35.42	35.01	35.14	9,494,862	-0.41(-1.16%)
Sep 16, 2021	35.28	35.70	35.25	35.56	4,754,971	+0.18(+0.52%)
Sep 15, 2021	35.08	35.54	34.76	35.37	4,125,517	+0.35(+0.99%)
Sep 14, 2021	35.82	35.82	34.89	35.03	4,222,989	-0.63(-1.77%)
Sep 13, 2021	35.86	36.12	35.40	35.66	4,072,182	+0.11(+0.31%)
Sep 10, 2021	35.48	35.72	35.22	35.55	4,439,312	+0.20(+0.57%)
Sep 09, 2021	35.59	35.89	35.27	35.35	4,568,703	-0.34(-0.95%)
Sep 08, 2021	36.12	36.17	35.47	35.68	6,203,607	-0.52(-1.44%)
Sep 07, 2021	35.90	36.31	35.70	36.21	5,725,469	+0.05(+0.15%)
Sep 03, 2021	36.29	36.50	36.15	36.15	3,044,877	-0.10(-0.28%)
Sep 02, 2021	36.03	36.29	35.70	36.25	4,768,655	+0.40(+1.12%)
Sep 01, 2021	36.60	36.62	35.76	35.85	6,740,864	-0.76(-2.08%)
Aug 31, 2021	36.75	36.96	36.45	36.61	7,738,693	-0.06(-0.17%)
Aug 30, 2021	37.30	37.30	36.66	36.67	2,870,228	-0.41(-1.11%)
Aug 27, 2021	36.58	37.23	36.58	37.09	2,564,217	+0.51(+1.39%)
Aug 26, 2021	37.30	37.44	36.56	36.58	4,221,440	-0.57(-1.54%)
Aug 25, 2021	36.78	37.24	36.75	37.15	3,714,268	+0.30(+0.81%)
Aug 24, 2021	36.98	37.09	36.72	36.85	5,011,520	+0.07(+0.20%)
Aug 23, 2021	36.72	36.98	36.25	36.78	5,955,359	+0.22(+0.60%)
Aug 20, 2021	36.95	37.47	36.50	36.56	8,136,883	-0.66(-1.76%)
Aug 19, 2021	36.52	37.32	36.47	37.21	4,856,576	+0.27(+0.74%)
Aug 18, 2021	36.62	37.37	36.49	36.94	6,096,572	+0.20(+0.54%)
Aug 17, 2021	36.40	36.89	36.28	36.74	5,857,264	-0.02(-0.05%)
Aug 16, 2021	36.56	36.78	36.38	36.76	2,045,288	+0.07(+0.20%)
Aug 13, 2021	36.69	36.79	36.51	36.69	2,267,711	-0.05(-0.12%)
Aug 12, 2021	37.21	37.29	36.55	36.73	2,676,176	-0.53(-1.42%)
Aug 11, 2021	37.31	37.34	36.92	37.26	2,799,129	+0.02(+0.05%)
Aug 10, 2021	37.22	37.28	36.91	37.24	4,014,639	+0.15(+0.42%)
Aug 09, 2021	37.28	37.29	36.87	37.09	2,342,323	-0.15(-0.42%)
Aug 06, 2021	37.33	37.49	37.08	37.24	3,939,019	+0.03(+0.07%)
Aug 05, 2021	37.74	37.85	37.14	37.21	5,022,370	-0.64(-1.68%)
Aug 04, 2021	37.78	38.02	37.61	37.85	3,473,050	-0.10(-0.26%)
Aug 03, 2021	37.54	38.11	37.12	37.95	3,348,391	+0.55(+1.46%)
Aug 02, 2021	38.32	38.73	37.38	37.40	4,494,178	-0.69(-1.82%)
Jul 30, 2021	37.89	38.29	37.83	38.10	3,557,265	+0.04(+0.10%)
Jul 29, 2021	37.54	38.26	37.46	38.06	4,044,277	+0.89(+2.40%)
Jul 28, 2021	36.99	37.40	36.87	37.17	3,999,384	+0.29(+0.79%)
Jul 27, 2021	36.58	37.21	35.77	36.88	7,934,941	-0.49(-1.32%)
Jul 26, 2021	37.48	37.80	37.32	37.37	5,487,627	-0.15(-0.39%)
Jul 23, 2021	37.16	37.60	36.99	37.51	4,205,706	+0.72(+1.95%)
Jul 22, 2021	37.23	37.25	36.70	36.79	2,561,800	-0.39(-1.05%)
Jul 21, 2021	36.72	37.21	36.63	37.19	3,977,974	+0.68(+1.87%)
Jul 20, 2021	36.01	36.71	35.90	36.50	4,749,339	+0.71(+1.98%)
Jul 19, 2021	35.51	35.88	35.28	35.79	4,659,844	-0.45(-1.23%)
Jul 16, 2021	37.18	37.18	36.22	36.24	3,373,629	-0.68(-1.85%)
Jul 15, 2021	36.73	37.15	36.71	36.92	2,559,398	-0.17(-0.47%)
Jul 14, 2021	37.20	37.54	36.87	37.09	2,946,235	+0.17(+0.47%)
Jul 13, 2021	36.98	37.07	36.55	36.92	3,847,769	-0.32(-0.86%)
Jul 12, 2021	37.39	37.63	37.14	37.24	3,174,971	-0.10(-0.27%)
Jul 09, 2021	36.94	37.41	36.84	37.34	3,166,957	+0.85(+2.32%)
Jul 08, 2021	36.27	36.80	36.06	36.49	3,052,954	-0.50(-1.35%)
Jul 07, 2021	36.80	37.15	36.69	36.99	3,175,889	+0.21(+0.57%)
Jul 06, 2021	37.31	37.42	36.42	36.79	4,011,274	-0.71(-1.89%)
Jul 02, 2021	37.49	37.60	37.29	37.49	2,150,713	+0.11(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.