Corning (GLW)
52.08
+2.09 (4.18%)
Corning is a global leader in materials science, specializing in the development and manufacturing of innovative glass and ceramics products
The company is renowned for its advanced display technologies, which are used in televisions and monitors, as well as its breakthrough optical communications solutions that empower high-speed data transmission. Additionally, Corning provides specialized glass for medical applications and is involved in the production of materials for various industrial and environmental needs. With a strong emphasis on research and development, Corning continues to push the boundaries of technology to enhance everyday life through its diverse range of products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 50.43 | 52.45 | 50.24 | 52.08 | 8,511,523 | 52.08 |
| 1/30/2025 | 50.16 | 50.29 | 48.78 | 49.99 | 11,413,679 | 49.99 |
| 1/29/2025 | 55.11 | 55.33 | 49.53 | 49.80 | 14,824,917 | 49.80 |
| 1/28/2025 | 49.87 | 51.98 | 49.06 | 51.23 | 14,983,954 | 51.23 |
| 1/27/2025 | 51.35 | 51.50 | 48.57 | 49.53 | 9,953,605 | 49.53 |
| 1/24/2025 | 54.11 | 54.27 | 53.68 | 54.25 | 4,562,374 | 54.25 |
| 1/23/2025 | 53.73 | 54.53 | 53.72 | 53.98 | 5,934,942 | 53.98 |
| 1/22/2025 | 52.05 | 54.33 | 52.02 | 54.01 | 10,468,066 | 54.01 |
| 1/21/2025 | 50.05 | 52.03 | 50.00 | 51.55 | 7,147,488 | 51.55 |
| 1/17/2025 | 49.87 | 50.32 | 49.50 | 49.84 | 5,473,108 | 49.84 |
| 1/16/2025 | 49.09 | 49.31 | 48.80 | 49.24 | 2,982,996 | 49.24 |
| 1/15/2025 | 48.18 | 48.91 | 48.16 | 48.81 | 4,151,329 | 48.81 |
| 1/14/2025 | 46.90 | 47.55 | 46.86 | 47.43 | 2,949,011 | 47.43 |
| 1/13/2025 | 46.42 | 46.87 | 46.19 | 46.58 | 4,569,569 | 46.58 |
| 1/10/2025 | 47.36 | 47.44 | 46.91 | 47.12 | 4,492,305 | 47.12 |
| 1/08/2025 | 47.80 | 47.88 | 47.08 | 47.73 | 2,976,302 | 47.73 |
| 1/07/2025 | 48.62 | 48.73 | 47.61 | 47.85 | 3,645,213 | 47.85 |
| 1/06/2025 | 47.78 | 48.46 | 47.58 | 48.34 | 3,712,645 | 48.34 |
| 1/03/2025 | 47.05 | 47.53 | 46.76 | 47.50 | 3,235,481 | 47.50 |
| 1/02/2025 | 47.52 | 47.65 | 46.37 | 46.71 | 5,037,957 | 46.71 |
| 12/31/2024 | 47.34 | 0.00 | 47.52 | 47.52 | 0 | 47.52 |
| 12/30/2024 | 47.16 | 47.58 | 46.57 | 47.34 | 1,966,367 | 47.34 |
| 12/27/2024 | 47.61 | 48.07 | 47.45 | 47.78 | 2,255,050 | 47.78 |
| 12/26/2024 | 47.61 | 48.05 | 47.46 | 47.99 | 1,960,228 | 47.99 |
| 12/24/2024 | 47.35 | 47.90 | 47.04 | 47.90 | 1,592,777 | 47.90 |
| 12/23/2024 | 47.28 | 47.57 | 47.03 | 47.50 | 2,852,223 | 47.50 |
| 12/20/2024 | 46.70 | 47.31 | 46.54 | 47.31 | 11,445,941 | 47.31 |
| 12/19/2024 | 46.85 | 47.51 | 46.69 | 47.09 | 3,335,451 | 47.09 |
| 12/18/2024 | 47.90 | 48.19 | 46.38 | 46.51 | 4,614,971 | 46.51 |
| 12/17/2024 | 48.00 | 48.28 | 46.90 | 47.76 | 4,201,929 | 47.76 |
| 12/16/2024 | 48.30 | 49.05 | 48.16 | 48.18 | 4,313,104 | 48.18 |
| 12/13/2024 | 48.75 | 49.06 | 47.85 | 48.15 | 4,023,824 | 48.15 |
| 12/12/2024 | 47.56 | 49.02 | 47.50 | 48.61 | 4,901,141 | 48.61 |
| 12/11/2024 | 48.68 | 48.68 | 47.58 | 47.63 | 3,787,942 | 47.63 |
| 12/10/2024 | 48.50 | 48.98 | 48.20 | 48.37 | 4,967,804 | 48.37 |
| 12/09/2024 | 49.61 | 49.77 | 48.29 | 48.51 | 4,320,276 | 48.51 |
| 12/06/2024 | 49.72 | 49.93 | 49.41 | 49.56 | 3,277,861 | 49.56 |
| 12/05/2024 | 49.08 | 50.00 | 49.08 | 49.76 | 4,561,046 | 49.76 |
| 12/04/2024 | 49.24 | 49.34 | 48.88 | 49.15 | 2,561,177 | 49.15 |
| 12/03/2024 | 49.02 | 49.29 | 48.94 | 49.17 | 2,936,773 | 49.17 |
| 12/02/2024 | 48.89 | 49.60 | 48.75 | 49.24 | 4,779,745 | 49.24 |
| 11/29/2024 | 48.22 | 48.98 | 48.17 | 48.67 | 2,409,765 | 48.67 |
| 11/27/2024 | 48.09 | 48.55 | 47.84 | 48.22 | 2,362,958 | 48.22 |
| 11/26/2024 | 48.26 | 48.29 | 47.79 | 48.00 | 3,926,663 | 48.00 |
| 11/25/2024 | 49.00 | 49.26 | 48.26 | 48.26 | 8,658,787 | 48.26 |
| 11/22/2024 | 47.82 | 48.60 | 47.72 | 48.52 | 3,253,353 | 48.52 |
| 11/21/2024 | 47.35 | 48.05 | 47.17 | 47.84 | 4,347,312 | 47.84 |
| 11/20/2024 | 47.21 | 47.53 | 46.94 | 47.35 | 4,422,163 | 47.35 |
| 11/19/2024 | 45.94 | 47.39 | 45.83 | 47.29 | 4,959,303 | 47.29 |
| 11/18/2024 | 46.55 | 46.69 | 46.01 | 46.44 | 3,590,322 | 46.44 |
| 11/15/2024 | 46.58 | 46.99 | 46.31 | 46.49 | 3,655,837 | 46.49 |
| 11/14/2024 | 47.20 | 47.61 | 47.02 | 47.05 | 3,506,000 | 47.05 |
| 11/13/2024 | 48.40 | 48.50 | 47.14 | 47.21 | 5,384,429 | 47.21 |
| 11/12/2024 | 48.73 | 48.96 | 47.95 | 48.32 | 4,385,738 | 48.32 |
| 11/11/2024 | 48.96 | 49.40 | 48.85 | 48.92 | 2,993,989 | 48.92 |
| 11/08/2024 | 48.09 | 49.15 | 48.09 | 48.72 | 4,827,797 | 48.72 |
| 11/07/2024 | 48.40 | 48.56 | 48.15 | 48.22 | 2,831,810 | 48.22 |
| 11/06/2024 | 48.80 | 48.90 | 48.11 | 48.24 | 5,073,193 | 48.24 |
| 11/05/2024 | 47.02 | 47.30 | 46.62 | 47.28 | 4,495,038 | 47.28 |
| 11/04/2024 | 48.40 | 48.46 | 46.92 | 47.02 | 4,309,355 | 47.02 |
| 11/01/2024 | 47.64 | 48.41 | 47.41 | 48.36 | 5,890,244 | 48.36 |