Powered by

Powered by Portfolio Grader

Corning (GLW)

29.91 0.59 (1.93%) 18:35 EDT
GLW Stock Quote Delayed 15 Minutes
  • GLW Stock Chart

  • Historical GLW Prices

 
Dividend & Yield:       0.72 (2.41%)
P/E:       -20.63
Market Cap:       24.84B
EPS:       -1.45
Volume:       5.17M
Day's Range:       29.76 - 30.38
52wk Range:       26.23 - 36.56
Quotes delayed at least 20 mins.
Historical Data for GLW
Date Open High Low Volume Close Change %
05/01/19 32.00 32.70 31.67 8,175,893 32.31 0.46   1.44%
04/30/19 31.05 32.15 30.36 17,836,686 31.85 -1.88   -5.57%
04/29/19 33.61 33.92 33.48 5,166,588 33.73 0.08   0.24%
04/26/19 33.49 33.73 33.18 2,638,900 33.65 0.09   0.27%
04/25/19 34.32 34.34 33.40 3,113,368 33.56 -0.89   -2.58%
04/24/19 34.75 34.90 34.37 2,790,730 34.45 -0.40   -1.15%
04/23/19 34.44 34.91 34.26 2,564,953 34.85 0.50   1.46%
04/22/19 34.68 34.69 34.26 3,014,270 34.35 -0.50   -1.43%
04/18/19 34.99 35.19 34.80 2,967,900 34.85 -0.06   -0.17%
04/17/19 35.01 35.34 34.75 2,605,635 34.91 0.03   0.09%
04/16/19 35.00 35.10 34.81 2,269,604 34.88 -0.08   -0.23%
04/15/19 35.14 35.15 34.72 2,182,327 34.96 -0.05   -0.14%
04/12/19 34.88 35.06 34.76 2,093,300 35.01 0.41   1.18%
04/11/19 34.42 34.70 34.36 1,487,034 34.60 0.20   0.58%
04/10/19 34.29 34.48 34.26 1,457,643 34.40 0.11   0.32%
04/09/19 34.53 34.62 34.23 2,017,333 34.29 -0.39   -1.12%
04/08/19 34.61 34.69 34.28 1,812,465 34.68 -0.01   -0.03%
04/05/19 34.72 34.97 34.64 2,201,200 34.69 0.08   0.23%
04/04/19 34.31 34.74 34.29 3,184,189 34.61 0.23   0.67%
04/03/19 34.38 34.65 34.26 4,114,423 34.38 0.36   1.06%
04/02/19 34.01 34.15 33.91 2,914,102 34.02 0.10   0.29%
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%
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%
11/02/18 33.26 33.36 32.69 5,215,400 32.91 -0.19   -0.57%
11/01/18 32.22 33.20 32.15 5,978,283 33.10 1.15   3.60%
10/31/18 31.75 32.48 31.63 6,895,533 31.95 0.72   2.31%
10/30/18 30.62 31.31 30.42 6,705,887 31.23 0.64   2.09%
10/29/18 31.29 31.49 30.14 6,147,688 30.59 -0.10   -0.33%
10/26/18 30.71 31.27 30.20 7,561,000 30.69 -0.76   -2.42%
10/25/18 31.00 31.54 30.64 7,932,343 31.45 1.15   3.80%
10/24/18 31.38 31.90 30.26 12,767,239 30.30 -1.11   -3.53%
10/23/18 29.24 31.80 28.17 18,048,920 31.41 0.58   1.88%
10/22/18 30.90 31.11 30.60 7,911,736 30.83 0.05   0.16%
10/19/18 31.26 31.53 30.68 7,246,600 30.78 -0.39   -1.25%
10/18/18 32.09 32.25 31.02 7,156,336 31.17 -1.22   -3.77%
10/17/18 32.63 32.83 32.01 5,114,819 32.39 -0.25   -0.77%
10/16/18 32.18 33.37 32.03 5,988,448 32.64 0.85   2.67%
10/15/18 32.07 32.15 31.78 6,027,222 31.79 -0.34   -1.06%
10/12/18 32.02 32.25 31.53 8,184,000 32.13 0.79   2.52%
10/11/18 32.08 32.66 31.26 10,362,151 31.34 -0.98   -3.03%
10/10/18 33.92 33.98 32.22 12,319,358 32.32 -1.93   -5.64%
10/09/18 34.47 34.58 34.24 3,916,739 34.25 -0.22   -0.64%
10/08/18 34.60 34.76 34.25 5,342,598 34.47 -0.26   -0.75%
10/05/18 35.78 35.89 34.61 5,010,200 34.73 -0.97   -2.72%
10/04/18 35.14 35.76 34.96 5,881,196 35.70 -0.04   -0.11%
10/03/18 35.65 35.92 35.56 2,974,436 35.74 0.27   0.76%
10/02/18 35.27 35.64 35.19 2,631,373 35.47 0.19   0.54%
10/01/18 35.45 35.67 35.20 3,641,963 35.28 -0.02   -0.06%
09/28/18 35.24 35.40 35.17 3,564,600 35.30 -0.09   -0.25%
09/27/18 35.45 35.65 35.36 2,954,701 35.39 -0.01   -0.03%
09/26/18 35.52 35.83 35.37 5,008,349 35.40 -0.11   -0.31%
09/25/18 35.70 35.87 35.43 3,852,749 35.51 -0.18   -0.50%
09/24/18 35.87 35.94 35.50 3,204,109 35.69 -0.23   -0.64%
09/21/18 36.30 36.56 35.82 11,099,600 35.92 -0.21   -0.58%
09/20/18 35.44 36.36 35.35 7,402,866 36.13 0.88   2.50%
09/19/18 35.30 35.41 35.00 3,072,711 35.25 -0.02   -0.06%
09/18/18 35.33 35.47 35.07 5,178,639 35.27 0.09   0.26%
09/17/18 35.27 35.54 35.13 3,640,599 35.18 -0.09   -0.26%
09/14/18 35.60 36.00 35.20 6,829,100 35.27 0.21   0.60%
09/13/18 34.01 35.10 34.01 10,246,862 35.06 1.05   3.09%
09/12/18 33.47 34.15 33.40 3,945,401 34.01 0.46   1.37%
09/11/18 33.68 33.85 33.49 3,923,489 33.55 -0.42   -1.24%
09/10/18 33.75 34.06 33.68 4,449,295 33.97 0.39   1.16%
09/07/18 33.26 33.73 33.26 3,396,100 33.58 0.05   0.15%
09/06/18 33.40 33.58 33.17 4,903,639 33.53 0.21   0.63%
09/05/18 33.30 33.44 33.06 3,840,976 33.32 -0.10   -0.30%
09/04/18 33.43 33.47 33.12 3,894,251 33.42 -0.09   -0.27%
08/31/18 0.00 33.51 33.51 0 33.51 0.04   0.12%
08/30/18 33.54 33.86 33.39 3,221,694 33.47 -0.34   -1.01%
08/29/18 33.67 34.00 33.56 3,879,966 33.81 0.14   0.42%
08/28/18 33.71 33.84 33.47 3,821,912 33.67 0.05   0.15%
08/27/18 33.14 33.90 33.09 4,790,496 33.62 0.62   1.88%
08/24/18 32.87 33.11 32.65 3,210,800 33.00 0.18   0.55%
08/23/18 32.89 33.05 32.74 2,971,333 32.82 -0.07   -0.21%
08/22/18 32.92 33.03 32.80 3,867,699 32.89 0.01   0.03%
08/21/18 33.01 33.06 32.86 3,156,365 32.88 -0.11   -0.33%
08/20/18 33.10 33.21 32.85 3,060,224 32.99 -0.03   -0.09%
08/17/18 32.87 33.08 32.73 3,127,100 33.02 0.30   0.92%
08/16/18 32.40 32.94 32.35 3,833,402 32.72 0.35   1.08%
08/15/18 32.47 32.55 32.07 4,836,257 32.37 -0.34   -1.04%
08/14/18 32.54 32.80 32.53 3,607,871 32.71 0.20   0.62%
08/13/18 32.86 33.01 32.50 3,927,577 32.51 -0.23   -0.70%
08/10/18 32.89 33.01 32.69 3,838,700 32.74 -0.35   -1.06%
08/09/18 33.22 33.51 33.02 3,304,090 33.09 -0.20   -0.60%
08/08/18 33.09 33.49 32.94 5,898,381 33.29 0.23   0.70%
08/07/18 33.10 33.18 32.97 6,267,632 33.06 0.12   0.36%
08/06/18 32.68 33.07 32.63 4,047,095 32.94 0.10   0.30%
08/03/18 32.96 33.05 32.63 6,315,000 32.84 0.05   0.15%
08/02/18 32.73 33.04 32.56 4,671,737 32.79 -0.11   -0.33%
08/01/18 33.04 33.33 32.56 4,927,954 32.90 -0.28   -0.84%
07/31/18 32.91 33.36 32.88 4,571,740 33.18 0.24   0.73%
07/30/18 33.70 34.15 32.89 8,527,759 32.94 -0.60   -1.79%
07/27/18 33.65 33.82 33.28 7,449,100 33.54 -0.09   -0.27%
07/26/18 32.84 33.77 32.75 9,467,706 33.63 0.42   1.26%
07/25/18 30.93 33.31 30.90 20,696,770 33.21 3.38   11.33%
07/24/18 29.54 30.26 29.48 10,901,078 29.83 0.47   1.60%
07/23/18 29.10 29.41 28.98 4,289,173 29.36 0.24   0.82%
07/20/18 29.20 29.31 29.10 3,275,540 29.12 -0.22   -0.75%
07/19/18 29.36 29.48 29.24 3,998,532 29.34 -0.11   -0.37%
07/18/18 29.15 29.52 29.07 5,626,094 29.45 0.26   0.89%
07/17/18 28.55 29.31 28.48 4,893,358 29.19 0.59   2.06%
07/16/18 28.83 28.87 28.56 3,657,639 28.60 -0.20   -0.69%
07/13/18 28.66 28.94 28.62 2,669,008 28.80 0.13   0.45%
07/12/18 28.50 28.75 28.50 3,622,440 28.67 0.41   1.45%
07/11/18 28.54 28.67 28.22 4,299,729 28.26 -0.69   -2.38%
07/10/18 28.50 28.99 28.14 5,115,760 28.95 -0.05   -0.17%
07/09/18 28.43 29.03 28.35 5,495,707 29.00 0.87   3.09%
07/06/18 27.90 28.30 27.84 3,937,500 28.13 0.17   0.61%
07/05/18 27.47 27.96 27.46 4,489,163 27.96 0.61   2.23%
07/03/18 0.00 27.35 27.35 0 27.35 -0.36   -1.30%
07/02/18 27.25 27.72 27.22 6,909,428 27.71 0.20   0.73%
06/29/18 27.08 27.77 27.07 6,460,975 27.51 0.52   1.93%
06/28/18 27.37 27.43 26.87 8,921,876 26.99 -0.51   -1.85%
06/27/18 27.75 27.97 27.50 3,792,180 27.50 -0.20   -0.72%
06/26/18 27.73 27.84 27.61 3,567,521 27.70 -0.03   -0.11%
06/25/18 28.30 28.36 27.50 6,465,797 27.73 -0.76   -2.67%
06/22/18 28.67 28.67 28.30 12,992,660 28.49 0.20   0.71%
06/21/18 28.70 28.75 28.24 3,925,650 28.29 -0.10   -0.35%
06/20/18 28.55 28.57 28.31 3,618,163 28.39 0.01   0.04%
06/19/18 28.38 28.50 28.06 5,830,200 28.38 -0.49   -1.70%
06/18/18 28.72 28.91 28.44 5,319,842 28.87 -0.22   -0.76%
06/15/18 0.00 29.10 28.39 15,144,489 29.09 0.20   0.69%
06/14/18 28.70 28.95 28.59 3,686,687 28.89 0.29   1.01%
06/13/18 28.63 28.67 28.46 3,655,767 28.60 0.00   0.00%
06/12/18 28.87 28.87 28.44 3,158,439 28.60 -0.24   -0.83%
06/11/18 28.72 28.91 28.67 3,169,593 28.84 0.09   0.31%
06/08/18 28.72 28.81 28.63 4,040,469 28.75 -0.06   -0.21%
06/07/18 28.88 29.00 28.62 4,659,755 28.81 -0.10   -0.35%
06/06/18 0.00 28.91 28.47 5,648,194 28.91 0.34   1.19%
06/05/18 28.28 28.60 28.25 7,219,050 28.57 0.45   1.60%
06/04/18 28.00 28.19 27.93 5,417,034 28.12 0.17   0.61%
06/01/18 27.28 28.00 27.23 7,874,509 27.95 0.78   2.87%
05/31/18 27.19 27.37 26.94 12,693,063 27.17 0.82   3.11%
05/30/18 26.78 26.78 26.23 5,976,656 26.35 -0.39   -1.46%
05/29/18 26.86 26.99 26.52 4,769,713 26.74 -0.32   -1.18%
05/25/18 0.00 27.06 27.06 0 27.06 -0.27   -0.99%
05/24/18 27.66 27.75 27.30 4,583,820 27.33 -0.44   -1.58%
05/23/18 27.43 27.77 27.40 5,142,232 27.77 0.13   0.47%
05/22/18 27.83 27.89 27.56 5,791,623 27.64 -0.12   -0.43%
05/21/18 27.92 28.04 27.65 3,935,676 27.76 0.07   0.25%
05/18/18 27.75 27.85 27.67 4,398,213 27.69 -0.14   -0.50%
05/17/18 27.98 28.10 27.73 6,077,143 27.83 -0.29   -1.03%
05/16/18 27.71 28.15 27.70 5,606,762 28.12 0.40   1.44%
05/15/18 27.95 28.04 27.55 5,463,043 27.72 -0.35   -1.25%
05/14/18 28.17 28.28 27.98 6,977,528 28.07 0.07   0.25%
05/11/18 27.40 28.04 27.37 10,460,411 28.00 0.64   2.34%
05/10/18 27.17 27.41 27.14 5,231,478 27.36 0.28   1.03%
05/09/18 26.95 27.19 26.83 3,726,140 27.08 0.28   1.04%
05/08/18 26.93 26.99 26.73 6,888,817 26.80 -0.16   -0.59%
05/07/18 27.13 27.16 26.94 3,474,913 26.96 -0.12   -0.44%
05/04/18 26.50 27.20 26.49 3,495,301 27.08 0.51   1.92%
05/03/18 26.61 26.66 26.11 6,051,911 26.57 -0.13   -0.49%
Corning (GLW) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Corning Stock Analysis

Rating: Buy

Total Grade: B

Analysis Breakdown

GLW Stock Grade: B
Fundamental Grade: C
Quantitative Grade: B
GLW Earnings
Earnings Growth: C
Earnings Momentum: D
Earnings Surprises: C
Analyst Earnings Revisions: C
GLW Financial Information
Sales Growth: B
Operating Margin Growth: C
Cash Flow: C
Return on Equity: B

Corning Stock: Weekly View

This Week: B
Last Week: B
Two Weeks Ago: B
Get Full Report