Corning Incorporated Common Stockのデータ

Corning Incorporated Common Stockの基本情報

名前 Corning Incorporated Common Stock
ティッカー GLW
国 United States
上場年 nan
セクター Basic Industries

Corning Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.16 38.35 38.45 38.6 8139200.0 38.6
2021-02-12 36.96 36.3 36.42 36.88 2865500.0 36.88
2021-02-11 37.04 36.25 37.04 36.76 3536900.0 36.76
2021-02-10 37.12 36.41 36.44 36.94 3898000.0 36.94
2021-02-09 37.78 36.28 37.65 36.33 7023600.0 36.33
2021-02-08 37.89 37.48 37.53 37.68 2295000.0 37.68
2021-02-05 37.68 37.35 37.46 37.42 2226500.0 37.42
2021-02-04 37.38 36.56 36.7 37.28 3636800.0 37.28
2021-02-03 36.59 35.61 36.12 36.34 3891900.0 36.34
2021-02-02 36.69 36.03 36.42 36.33 4356800.0 36.33
2021-02-01 36.39 35.6 36.16 35.9 3455300.0 35.9
2021-01-29 36.47 35.55 36.2 35.87 5565800.0 35.87
2021-01-28 36.9 35.93 36.08 36.44 5476000.0 36.44
2021-01-27 36.96 35.03 36.15 35.23 9009500.0 35.23
2021-01-26 38.75 37.12 38.74 37.17 5583200.0 37.17
2021-01-25 38.53 37.55 37.74 38.46 4799900.0 38.46
2021-01-22 37.84 37.28 37.5 37.6 4314700.0 37.6
2021-01-21 38.6 37.94 38.5 37.94 2823800.0 37.94
2021-01-20 38.84 38.12 38.57 38.45 3220200.0 38.45
2021-01-19 38.73 38.11 38.22 38.53 4017300.0 38.53
2021-01-15 38.03 37.2 37.76 37.8 4854200.0 37.8
2021-01-14 38.75 37.48 37.87 38.03 5223400.0 38.03
2021-01-13 37.46 37.02 37.4 37.17 2763700.0 37.17
2021-01-12 38.04 37.29 37.7 37.46 3860500.0 37.46
2021-01-11 37.61 36.4 36.55 37.54 5624400.0 37.54
2021-01-08 37.23 36.56 37.13 36.95 4144900.0 36.95
2021-01-07 37.46 36.71 37.26 36.98 4477700.0 36.98
2021-01-06 37.57 36.0 36.2 36.9 5470400.0 36.9
2021-01-05 35.85 34.91 34.96 35.67 4774800.0 35.67
2021-01-04 36.23 34.81 36.05 34.92 4999800.0 34.92
2020-12-31 36.06 35.63 36.0 36.0 3561600.0 36.0
2020-12-30 36.16 35.75 35.8 35.97 2260100.0 35.97
2020-12-29 36.38 35.51 36.38 35.64 1888000.0 35.64
2020-12-28 36.65 36.15 36.46 36.19 1734600.0 36.19
2020-12-24 36.59 35.95 36.5 36.27 1190700.0 36.27
2020-12-23 36.72 36.2 36.35 36.35 4195600.0 36.35
2020-12-22 36.45 35.91 36.21 36.07 3339300.0 36.07
2020-12-21 36.04 35.03 35.66 35.95 5467200.0 35.95
2020-12-18 36.65 35.85 36.61 36.24 7085300.0 36.24
2020-12-17 36.6 36.24 36.5 36.59 4201700.0 36.59
2020-12-16 37.1 36.01 37.06 36.24 4582900.0 36.24
2020-12-15 37.11 36.3 36.99 37.02 4424500.0 37.02
2020-12-14 37.42 36.55 36.96 36.81 5757900.0 36.81
2020-12-11 36.55 35.45 36.29 35.64 6257000.0 35.64
2020-12-10 37.58 36.87 37.58 37.17 4140200.0 37.17
2020-12-09 38.44 37.62 38.0 37.66 4014500.0 37.66
2020-12-08 37.98 37.37 37.42 37.93 2854400.0 37.93
2020-12-07 37.83 37.34 37.78 37.58 2604900.0 37.58
2020-12-04 37.95 37.12 37.19 37.95 3507000.0 37.95
2020-12-03 37.7 37.05 37.33 37.12 3848000.0 37.12
2020-12-02 37.95 37.24 37.3 37.8 3837400.0 37.8
2020-12-01 37.91 37.23 37.79 37.38 3681900.0 37.38
2020-11-30 37.42 36.66 37.09 37.42 5297500.0 37.42
2020-11-27 37.6 37.05 37.3 37.09 1416200.0 37.09
2020-11-25 37.52 37.09 37.47 37.3 1872400.0 37.3
2020-11-24 37.59 36.93 37.0 37.5 4320600.0 37.5
2020-11-23 36.84 36.3 36.54 36.63 1976000.0 36.63
2020-11-20 36.55 36.02 36.25 36.3 2795100.0 36.3
2020-11-19 36.45 35.66 35.83 36.33 2319000.0 36.33
2020-11-18 36.66 36.09 36.6 36.09 2736600.0 36.09
2020-11-17 36.83 36.26 36.63 36.48 2818500.0 36.48
2020-11-16 37.13 36.07 36.45 36.98 4042900.0 36.98
2020-11-13 36.01 35.24 35.3 35.83 2519300.0 35.83
2020-11-12 35.7 34.57 35.63 34.91 3449500.0 34.91
2020-11-11 36.32 35.75 36.3 35.98 2605300.0 35.76
2020-11-10 36.21 35.65 35.91 36.02 4779100.0 35.8
2020-11-09 37.08 35.63 36.31 35.68 6855700.0 35.46
2020-11-06 34.84 34.39 34.47 34.71 2745700.0 34.5
2020-11-05 34.84 34.14 34.22 34.49 3656300.0 34.28
2020-11-04 34.33 32.91 33.48 33.56 3898000.0 33.35
2020-11-03 33.89 32.99 32.99 33.67 2955100.0 33.46
2020-11-02 32.79 32.02 32.32 32.47 3597700.0 32.27
2020-10-30 32.12 31.28 31.91 31.97 4503400.0 31.77
2020-10-29 32.43 31.45 31.68 32.1 4342500.0 31.9
2020-10-28 32.55 31.62 32.11 31.73 6551800.0 31.54
2020-10-27 34.45 32.62 34.31 32.85 8783700.0 32.65
2020-10-26 35.1 34.19 35.1 34.25 5815300.0 34.04
2020-10-23 35.65 35.28 35.61 35.56 2785600.0 35.34
2020-10-22 35.6 34.95 35.0 35.47 2377200.0 35.25
2020-10-21 35.46 34.74 34.87 35.0 3727600.0 34.79
2020-10-20 35.34 34.72 34.9 34.84 2782300.0 34.63
2020-10-19 35.45 34.47 35.29 34.6 2328700.0 34.39
2020-10-16 35.38 34.89 35.06 35.18 3588200.0 34.96
2020-10-15 34.98 34.1 34.11 34.96 4005500.0 34.75
2020-10-14 35.05 34.27 34.92 34.5 4312900.0 34.29
2020-10-13 35.39 34.28 34.63 34.87 6552300.0 34.66
2020-10-12 35.04 34.6 34.98 34.63 4117900.0 34.42
2020-10-09 35.55 34.71 35.4 34.78 3750200.0 34.57
2020-10-08 35.83 35.1 35.2 35.23 4257100.0 35.01
2020-10-07 35.1 33.88 33.93 35.06 4599800.0 34.85
2020-10-06 34.34 33.57 33.64 33.62 5328800.0 33.41
2020-10-05 33.73 33.0 33.25 33.53 3743000.0 33.32
2020-10-02 33.11 32.0 32.03 32.81 3870000.0 32.61
2020-10-01 32.77 32.06 32.75 32.53 4624500.0 32.33
2020-09-30 32.79 32.06 32.15 32.41 5135600.0 32.21
2020-09-29 32.33 31.93 32.15 31.97 3097300.0 31.77
2020-09-28 32.19 31.63 31.76 32.03 3036200.0 31.83
2020-09-25 31.3 30.41 30.55 31.2 2536600.0 31.01
2020-09-24 31.14 30.16 30.35 30.69 3085800.0 30.5
2020-09-23 31.64 30.51 31.57 30.59 4175200.0 30.4
2020-09-22 31.62 31.03 31.42 31.61 6098500.0 31.42
2020-09-21 31.86 30.95 31.66 31.42 5812800.0 31.23
2020-09-18 33.0 32.23 32.73 32.44 7914500.0 32.24
2020-09-17 33.09 32.09 32.2 32.82 6084800.0 32.62
2020-09-16 33.24 32.56 32.95 32.64 6486300.0 32.44
2020-09-15 33.23 32.81 32.99 32.82 3616000.0 32.62
2020-09-14 32.91 32.43 32.48 32.74 4779300.0 32.54
2020-09-11 32.41 31.58 32.28 31.94 7949000.0 31.74
2020-09-10 33.47 31.82 33.2 31.88 7342800.0 31.69
2020-09-09 33.8 32.5 32.5 33.07 7570500.0 32.87
2020-09-08 32.15 31.5 31.6 31.76 4465300.0 31.57
2020-09-04 32.32 31.14 32.08 32.05 5453300.0 31.85
2020-09-03 33.42 31.46 33.31 31.9 6206500.0 31.7
2020-09-02 33.86 32.9 33.0 33.7 4605000.0 33.49
2020-09-01 32.87 32.04 32.29 32.85 3007100.0 32.65
2020-08-31 32.69 32.21 32.65 32.46 4728100.0 32.26
2020-08-28 32.74 31.94 32.22 32.66 6193200.0 32.46
2020-08-27 32.73 31.89 32.69 32.13 4217200.0 31.93
2020-08-26 33.08 32.73 32.89 32.78 2874700.0 32.36
2020-08-25 33.56 32.6 33.47 32.89 3553800.0 32.47
2020-08-24 33.38 32.49 32.53 33.37 4676400.0 32.94
2020-08-21 32.49 31.78 31.95 32.47 4874900.0 32.05
2020-08-20 32.11 31.8 32.0 31.87 2322100.0 31.46
2020-08-19 32.4 32.1 32.23 32.23 3043200.0 31.82
2020-08-18 32.43 32.02 32.42 32.11 3254200.0 31.7
2020-08-17 32.59 32.29 32.42 32.33 2290900.0 31.92
2020-08-14 32.48 32.16 32.45 32.32 2736900.0 31.91
2020-08-13 32.85 32.36 32.58 32.52 3826200.0 32.1
2020-08-12 32.87 32.4 32.5 32.73 2575900.0 32.31
2020-08-11 32.84 32.23 32.39 32.3 4082900.0 31.89
2020-08-10 32.25 31.76 31.9 32.15 5447600.0 31.74
2020-08-07 31.89 31.45 31.77 31.85 3079400.0 31.44
2020-08-06 31.99 31.63 31.67 31.84 3238300.0 31.43
2020-08-05 31.92 31.26 31.31 31.88 3666400.0 31.47
2020-08-04 31.21 30.87 30.92 31.19 3392000.0 30.79
2020-08-03 31.1 30.63 31.08 30.9 3596500.0 30.5
2020-07-31 31.17 30.46 31.06 31.0 5697300.0 30.6
2020-07-30 31.43 30.94 31.26 31.12 6095900.0 30.72
2020-07-29 31.82 30.35 30.78 31.61 7252600.0 31.21
2020-07-28 31.36 29.95 30.49 30.24 8905400.0 29.85
2020-07-27 30.83 29.07 29.18 30.63 9852000.0 30.24
2020-07-24 29.86 29.22 29.69 29.29 5542000.0 28.92
2020-07-23 30.16 29.55 29.6 29.8 5370800.0 29.42
2020-07-22 29.83 29.17 29.33 29.6 4908500.0 29.22
2020-07-21 29.57 29.16 29.18 29.31 4584900.0 28.94
2020-07-20 29.11 28.78 28.93 29.04 5414400.0 28.67
2020-07-17 29.11 28.68 28.9 29.04 4687000.0 28.67
2020-07-16 29.03 28.26 28.47 28.76 6142600.0 28.39
2020-07-15 28.14 27.6 27.74 28.06 5542900.0 27.7
2020-07-14 27.42 26.47 26.76 27.36 3726900.0 27.01
2020-07-13 27.21 26.68 27.0 26.72 5248000.0 26.38
2020-07-10 26.7 26.27 26.49 26.67 3061500.0 26.33
2020-07-09 26.69 26.12 26.49 26.51 4559400.0 26.17
2020-07-08 26.65 26.19 26.41 26.48 4140900.0 26.14
2020-07-07 26.79 26.27 26.58 26.49 4777700.0 26.15
2020-07-06 26.96 26.55 26.68 26.82 5816900.0 26.48
2020-07-02 26.47 25.91 26.16 26.0 5029900.0 25.67
2020-07-01 26.23 25.64 26.06 25.66 6318500.0 25.33
2020-06-30 26.05 25.44 25.5 25.9 4539700.0 25.57
2020-06-29 25.9 25.41 25.65 25.68 4466500.0 25.35
2020-06-26 25.86 25.11 25.81 25.41 10410500.0 25.09
2020-06-25 25.88 25.24 25.65 25.81 6433200.0 25.48
2020-06-24 26.74 25.57 26.64 25.81 6082100.0 25.48
2020-06-23 27.21 26.77 26.93 26.88 7693200.0 26.54
2020-06-22 26.73 26.28 26.6 26.54 7557300.0 26.2
2020-06-19 28.0 26.63 28.0 26.7 12000100.0 26.36
2020-06-18 27.53 26.88 27.0 27.35 6690200.0 27.0
2020-06-17 27.85 27.24 27.8 27.25 6954200.0 26.9
2020-06-16 28.44 27.21 27.97 27.66 7401100.0 27.31
2020-06-15 27.48 26.06 26.28 27.12 7467500.0 26.77
2020-06-12 27.35 26.53 27.05 26.93 9550800.0 26.59
2020-06-11 27.07 25.97 26.6 26.15 13916200.0 25.82
2020-06-10 28.11 27.42 27.7 27.85 11461300.0 27.49
2020-06-09 27.85 26.5 26.58 27.63 9692200.0 27.28
2020-06-08 27.29 26.59 26.86 27.27 7535000.0 26.92
2020-06-05 26.71 25.86 25.86 26.68 8206500.0 26.34
2020-06-04 25.33 24.64 24.79 24.75 5926500.0 24.43
2020-06-03 25.25 24.32 24.33 25.15 5607500.0 24.83
2020-06-02 23.88 22.89 22.94 23.88 5722900.0 23.57
2020-06-01 22.91 22.52 22.75 22.74 3647500.0 22.45
2020-05-29 22.97 22.18 22.91 22.79 7793700.0 22.5
2020-05-28 23.46 22.81 23.21 23.05 5312800.0 22.76
2020-05-27 23.35 22.7 22.91 23.33 6375200.0 22.81
2020-05-26 22.81 21.97 22.0 22.48 5076400.0 21.98
2020-05-22 21.43 20.99 21.33 21.38 3872400.0 20.91
2020-05-21 21.71 21.29 21.55 21.32 4115100.0 20.85
2020-05-20 21.71 20.96 21.2 21.58 5140900.0 21.1
2020-05-19 21.25 20.42 20.95 20.84 3985700.0 20.38
2020-05-18 21.12 20.35 20.36 20.97 3878400.0 20.51
2020-05-15 19.86 19.45 19.66 19.65 3248300.0 19.22
2020-05-14 19.96 18.82 19.35 19.94 4264300.0 19.5
2020-05-13 20.41 19.39 20.3 19.63 4478000.0 19.2
2020-05-12 21.47 20.4 21.4 20.41 4198700.0 19.96
2020-05-11 21.44 20.97 21.25 21.3 3265700.0 20.83
2020-05-08 21.73 21.28 21.35 21.62 2672000.0 21.14
2020-05-07 21.28 20.9 21.13 20.95 4054800.0 20.49
2020-05-06 20.96 20.51 20.89 20.71 4134400.0 20.25
2020-05-05 21.09 20.62 20.69 20.67 6283900.0 20.21
2020-05-04 20.52 20.01 20.4 20.39 4133000.0 19.94
2020-05-01 21.52 20.55 21.5 20.66 4327100.0 20.2
2020-04-30 22.34 21.76 22.13 22.01 6338900.0 21.52
2020-04-29 22.73 21.57 22.37 22.48 8079000.0 21.98
2020-04-28 23.1 21.92 22.65 22.14 7520100.0 21.65
2020-04-27 21.79 20.93 21.02 21.63 6020900.0 21.15
2020-04-24 20.83 20.1 20.18 20.78 4591500.0 20.32
2020-04-23 20.64 20.02 20.2 20.03 3838300.0 19.59
2020-04-22 20.09 19.55 19.9 19.98 5129900.0 19.54
2020-04-21 20.18 19.42 20.01 19.44 4829000.0 19.01
2020-04-20 20.91 20.07 20.31 20.44 4747600.0 19.99
2020-04-17 20.97 20.33 20.35 20.72 4946600.0 20.26
2020-04-16 20.05 19.5 20.03 19.84 4180900.0 19.4
2020-04-15 20.23 19.67 20.12 19.99 4336100.0 19.55
2020-04-14 21.1 20.34 20.95 20.7 4952700.0 20.24
2020-04-13 21.08 20.14 21.0 20.41 5153600.0 19.96
2020-04-09 21.63 20.62 20.64 21.18 6053200.0 20.71
2020-04-08 20.73 19.67 19.89 20.57 5018400.0 20.12
2020-04-07 20.5 19.3 20.44 19.68 7939200.0 19.25
2020-04-06 19.84 18.35 18.9 19.71 10797100.0 19.27
2020-04-03 18.84 17.82 18.61 17.91 7183200.0 17.51
2020-04-02 19.44 18.49 19.1 18.7 7654500.0 18.29
2020-04-01 19.68 18.76 19.52 19.11 6386600.0 18.69
2020-03-31 21.55 20.45 21.37 20.54 6099900.0 20.09
2020-03-30 21.4 20.27 20.92 21.28 6231300.0 20.81
2020-03-27 21.59 20.47 21.02 20.74 5685800.0 20.28
2020-03-26 21.96 19.91 20.29 21.81 6741500.0 21.33
2020-03-25 21.04 19.16 19.9 20.25 8754900.0 19.8
2020-03-24 20.07 18.22 18.7 20.02 7194500.0 19.58
2020-03-23 18.78 17.44 18.71 17.75 6781200.0 17.36
2020-03-20 21.61 18.79 21.35 18.86 7796400.0 18.44
2020-03-19 21.99 20.02 21.14 21.27 7353100.0 20.8
2020-03-18 21.56 19.39 19.84 21.5 7564000.0 21.02
2020-03-17 21.57 18.46 19.33 21.56 8982800.0 21.08
2020-03-16 20.14 18.42 19.83 19.06 12808000.0 18.64
2020-03-13 22.8 20.1 21.69 22.8 9033200.0 22.3
2020-03-12 22.33 20.36 21.29 20.47 8769200.0 20.02
2020-03-11 23.8 22.77 23.43 23.15 11517400.0 22.64
2020-03-10 24.21 22.69 23.83 24.18 9202400.0 23.65
2020-03-09 24.15 22.62 23.16 22.84 15034700.0 22.34
2020-03-06 24.98 23.61 23.66 24.88 9856800.0 24.33
2020-03-05 25.03 24.36 24.67 24.6 7953700.0 24.06
2020-03-04 25.1 23.91 24.25 25.09 6511000.0 24.54
2020-03-03 25.41 23.73 24.52 23.89 7959800.0 23.36
2020-03-02 24.68 23.51 24.04 24.67 8283900.0 24.12
2020-02-28 24.1 22.8 23.04 23.86 13670400.0 23.33
2020-02-27 25.18 23.68 24.34 24.03 10953900.0 23.5
2020-02-26 26.29 25.25 25.98 25.25 7331300.0 24.48
2020-02-25 27.2 25.36 27.18 25.72 12039900.0 24.93
2020-02-24 27.34 26.67 26.96 27.0 5771700.0 26.17
2020-02-21 28.13 27.75 27.96 27.96 4774100.0 27.1
2020-02-20 28.31 27.71 27.87 28.29 5912800.0 27.42
2020-02-19 28.31 27.89 28.0 27.96 8384200.0 27.1
2020-02-18 28.54 27.84 28.37 27.97 4379500.0 27.11