GLW

Corning

$29.71 0.08 (0.27%)
15:29 EDT GLW Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.72 (2.42%)
P/E:       -20.49
Market Cap:       24.67B
EPS:       -1.45
Volume:       2.57M
Day's Range:       29.64 - 29.98
52wk Range:       26.23 - 36.56
Previous Close:       33.09
Historical Data for GLW
Date Open High Low Volume Close Change %
02/01/19 33.40 33.48 32.87 5,166,700 33.09 -0.17   -0.51%
01/31/19 33.44 33.47 32.92 11,838,258 33.26 -0.26   -0.78%
01/30/19 33.83 33.87 33.16 8,807,962 33.52 -0.20   -0.59%
01/29/19 32.10 33.97 32.00 16,590,741 33.72 3.36   11.07%
01/28/19 29.95 30.52 29.81 8,100,220 30.36 0.00   0.00%
01/25/19 30.31 30.79 30.14 8,560,100 30.36 0.50   1.67%
01/24/19 29.46 30.06 29.42 7,361,127 29.86 0.55   1.88%
01/23/19 29.46 29.71 28.93 9,897,674 29.31 -0.11   -0.37%
01/22/19 30.35 30.45 29.35 8,053,472 29.42 -1.21   -3.95%
01/18/19 30.33 30.77 30.27 4,603,100 30.63 0.36   1.19%
01/17/19 29.91 30.43 29.81 3,713,801 30.27 0.20   0.67%
01/16/19 30.10 30.37 30.05 3,013,989 30.07 -0.03   -0.10%
01/15/19 29.84 30.25 29.83 3,177,024 30.10 0.25   0.84%
01/14/19 29.76 29.95 29.66 4,001,274 29.85 -0.20   -0.67%
01/11/19 30.05 30.17 29.82 4,058,800 30.05 -0.30   -0.99%
01/10/19 29.50 30.39 29.48 3,503,804 30.35 0.67   2.26%
01/09/19 29.66 29.94 29.49 4,395,881 29.68 0.20   0.68%
01/08/19 29.61 29.64 29.12 4,647,908 29.48 0.28   0.96%
01/07/19 29.07 29.45 28.97 5,239,442 29.20 -0.01   -0.03%
01/04/19 28.59 29.48 28.40 6,735,400 29.21 1.18   4.21%
01/03/19 29.20 29.36 28.00 9,199,597 28.03 -1.85   -6.19%
01/02/19 29.59 30.15 29.41 5,088,877 29.88 -0.33   -1.09%
12/31/18 29.95 30.23 29.87 3,783,700 30.21 0.46   1.55%
12/28/18 29.83 30.24 29.49 4,637,900 29.75 0.05   0.17%
12/27/18 28.80 29.70 28.49 7,382,026 29.70 0.52   1.78%
12/26/18 28.16 29.19 27.67 7,995,591 29.18 1.21   4.33%
12/24/18 28.38 28.71 27.96 4,233,800 27.97 -0.81   -2.81%
12/21/18 29.34 29.73 28.64 13,364,400 28.78 -0.77   -2.61%
12/20/18 29.89 30.29 29.10 7,621,552 29.55 -0.51   -1.70%
12/19/18 30.68 31.46 29.86 6,463,064 30.06 -0.59   -1.92%
12/18/18 31.13 31.40 30.44 4,773,995 30.65 -0.25   -0.81%
12/17/18 31.39 31.80 30.62 5,769,630 30.90 -0.53   -1.69%
12/14/18 31.55 32.02 31.34 3,204,100 31.43 -0.54   -1.69%
12/13/18 32.17 32.36 31.67 4,402,723 31.97 -0.01   -0.03%
12/12/18 32.22 32.58 31.97 4,992,296 31.98 0.39   1.23%
12/11/18 32.30 32.46 31.56 5,185,928 31.59 -0.17   -0.54%
12/10/18 31.32 31.86 30.87 5,506,886 31.76 0.33   1.05%
12/07/18 32.25 32.78 31.27 6,531,500 31.43 -0.84   -2.60%
12/06/18 31.49 32.28 30.66 9,312,409 32.27 0.12   0.37%
12/04/18 33.03 33.23 32.04 6,330,600 32.15 -1.24   -3.71%
12/03/18 32.81 33.49 32.81 5,621,904 33.39 1.17   3.63%
11/30/18 31.82 32.34 31.80 6,807,900 32.22 0.36   1.13%
11/29/18 32.19 32.25 31.85 3,330,587 31.86 -0.39   -1.21%
11/28/18 31.96 32.26 31.45 4,213,854 32.25 0.67   2.12%
11/27/18 31.14 31.67 30.93 3,941,045 31.58 0.04   0.13%
11/26/18 31.60 31.66 31.33 3,250,246 31.54 0.37   1.19%
11/23/18 30.32 31.48 30.27 2,617,600 31.17 0.46   1.50%
11/21/18 0.00 30.71 30.71 0 30.71 -0.14   -0.45%
11/20/18 30.34 31.17 30.27 4,983,342 30.85 -0.31   -0.99%
11/19/18 31.90 31.97 31.05 5,540,502 31.16 -0.87   -2.72%
11/16/18 31.75 32.37 31.67 6,212,600 32.03 -0.02   -0.06%
11/15/18 31.19 32.30 31.17 6,256,996 32.05 0.46   1.46%
11/14/18 32.27 32.72 31.52 6,916,610 31.59 -0.44   -1.37%
11/13/18 32.02 32.74 31.88 7,181,687 32.03 0.32   1.01%
11/12/18 33.15 33.20 31.67 8,464,351 31.71 -1.85   -5.51%
11/09/18 33.80 33.92 33.31 4,629,000 33.56 -0.54   -1.58%
11/08/18 33.73 34.11 33.61 3,628,948 34.10 0.09   0.26%
11/07/18 33.66 34.02 33.48 3,363,463 34.01 0.63   1.89%
11/06/18 33.08 33.61 33.05 3,127,641 33.38 0.32   0.97%
11/05/18 32.99 33.21 32.64 3,557,910 33.06 0.15   0.46%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!