GLW: Corning Incorporated

As of Tuesday, April 29th, 2025

$ 44.46

+0.36 +0.82%

Open: 43.20
High: 45.32
Low: 42.00
Volume: 10,581,065
Previous Close on Monday, April 28th, 2025

$ 44.10

-0.08 -0.18%

Open: 44.02
High: 44.61
Low: 43.44
Volume: 6,291,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 43.20 45.32 42.00 44.46 10,581,065 +0.36 +0.82
2025-04-28 44.02 44.61 43.44 44.10 6,291,204 -0.08 -0.18
2025-04-25 43.83 44.29 43.71 44.18 3,747,577 +0.30 +0.68
2025-04-24 42.80 44.05 42.77 43.88 6,459,065 +0.91 +2.12
2025-04-23 43.39 44.43 42.74 42.97 6,346,102 +1.22 +2.92
2025-04-22 41.29 42.09 41.23 41.75 4,803,283 +1.05 +2.58
2025-04-21 40.72 41.01 40.16 40.70 5,231,259 -0.82 -1.97
2025-04-17 41.64 42.04 41.30 41.52 4,888,299 +0.24 +0.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.32
On 2025-04-29		 42.00
On 2025-04-29		 2.71 6.49 44.43
On 2025-04-23		 42.77
On 2025-04-24		 -3.74 43.92
10D 45.32
On 2025-04-29		 40.16
On 2025-04-21		 2.85 6.85 42.36
On 2025-04-15		 40.16
On 2025-04-21		 -5.19 42.66
20D 46.93
On 2025-04-02		 37.31
On 2025-04-07		 -1.32 -2.88 46.93
On 2025-04-02		 37.31
On 2025-04-07		 -20.50 42.33
WTD 45.32
On 2025-04-29		 42.00
On 2025-04-29		 0.28 0.63 44.61
On 2025-04-28		 44.61
On 2025-04-28		 0.00 44.28
MTD 46.93
On 2025-04-02		 37.31
On 2025-04-07		 -1.32 -2.88 46.93
On 2025-04-02		 37.31
On 2025-04-07		 -20.50 42.33
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AEO

American Eagle Outfitters Inc.

10.77 -0.27 -2.45 6,361,706
RS

Reliance Steel & Aluminum Co.

288.06 +0.78 +0.27 238,842
GLW

Corning Incorporated

44.46 +0.36 +0.82 10,581,065