GLW

Corning

$29.70 0.07 (0.24%)
19:05 EDT GLW Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.72 (2.42%)
P/E:       -20.48
Market Cap:       24.66B
EPS:       -1.45
Volume:       3.34M
Day's Range:       29.64 - 29.98
52wk Range:       26.23 - 36.56
Previous Close:       33.92
Historical Data for GLW
Date Open High Low Volume Close Change %
04/01/19 33.42 34.04 33.32 5,225,270 33.92 0.82   2.48%
03/29/19 33.05 33.32 32.95 4,370,000 33.10 0.20   0.61%
03/28/19 33.28 33.49 32.89 4,129,605 32.90 -0.34   -1.02%
03/27/19 33.61 33.73 33.10 3,586,037 33.24 -0.37   -1.10%
03/26/19 34.04 34.15 33.32 3,616,644 33.61 -0.13   -0.39%
03/25/19 33.75 33.99 33.44 2,462,072 33.74 -0.09   -0.27%
03/22/19 34.69 34.75 33.76 3,371,300 33.83 -0.96   -2.76%
03/21/19 34.16 34.94 34.10 3,172,166 34.79 0.57   1.67%
03/20/19 34.61 34.62 33.92 2,753,558 34.22 -0.39   -1.13%
03/19/19 34.50 34.88 34.45 3,330,640 34.61 0.26   0.76%
03/18/19 34.61 34.71 34.22 3,171,765 34.35 -0.17   -0.49%
03/15/19 34.22 34.54 34.17 6,019,200 34.52 0.30   0.88%
03/14/19 34.25 34.25 33.90 2,970,549 34.22 -0.09   -0.26%
03/13/19 34.34 34.51 34.22 2,537,079 34.31 0.11   0.32%
03/12/19 34.32 34.33 34.12 2,375,940 34.20 0.00   0.00%
03/11/19 34.00 34.31 33.90 2,937,344 34.20 0.40   1.18%
03/08/19 33.66 33.85 33.50 2,805,000 33.80 -0.17   -0.50%
03/07/19 34.52 34.52 33.81 3,357,141 33.97 -0.54   -1.56%
03/06/19 34.69 34.75 34.50 2,588,758 34.51 -0.18   -0.52%
03/05/19 34.90 34.96 34.69 3,155,134 34.69 -0.19   -0.54%
03/04/19 35.04 35.25 34.44 3,195,071 34.88 -0.05   -0.14%
03/01/19 35.04 35.24 34.83 3,692,400 34.93 0.12   0.34%
02/28/19 34.55 34.92 34.51 4,537,705 34.81 0.12   0.35%
02/27/19 34.59 34.71 34.25 2,607,582 34.69 -0.22   -0.63%
02/26/19 35.04 35.22 34.90 3,656,143 34.91 -0.17   -0.48%
02/25/19 35.00 35.31 34.90 5,160,713 35.08 0.23   0.66%
02/22/19 34.67 34.93 34.59 2,528,300 34.85 0.35   1.01%
02/21/19 34.54 34.66 34.36 2,762,029 34.50 -0.16   -0.46%
02/20/19 34.26 34.80 34.09 4,175,830 34.66 0.46   1.35%
02/19/19 34.34 34.46 34.14 3,378,303 34.20 -0.31   -0.90%
02/15/19 34.03 34.54 33.99 4,470,600 34.51 0.78   2.31%
02/14/19 33.85 33.93 33.64 2,951,507 33.73 -0.31   -0.91%
02/13/19 34.20 34.20 33.77 3,878,123 34.04 0.02   0.06%
02/12/19 33.58 34.21 33.52 4,934,748 34.02 0.66   1.98%
02/11/19 33.46 33.62 33.23 2,532,147 33.36 -0.03   -0.09%
02/08/19 32.96 33.39 32.86 4,516,900 33.39 0.18   0.54%
02/07/19 33.48 33.89 33.04 4,403,671 33.21 -0.56   -1.66%
02/06/19 33.46 33.97 33.44 4,368,211 33.77 0.22   0.66%
02/05/19 33.55 33.71 33.35 4,218,191 33.55 0.00   0.00%
02/04/19 33.07 33.69 33.01 5,850,538 33.55 0.46   1.39%
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%

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!