GLW: Corning Incorporated

As of Friday, May 24th, 2024

$ 36.28

+0.16 +0.44%

Open: 36.36
High: 36.54
Low: 36.24
Volume: 2,762,548
Previous Close on Thursday, May 23rd, 2024

$ 36.12

-0.46 -1.26%

Open: 36.53
High: 36.59
Low: 36.08
Volume: 3,087,631
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 36.36 36.54 36.24 36.28 2,762,548 +0.16 +0.44
2024-05-23 36.53 36.59 36.08 36.12 3,087,631 -0.46 -1.26
2024-05-22 36.47 36.74 36.33 36.58 5,037,739 +0.10 +0.27
2024-05-21 35.40 36.80 35.40 36.48 10,928,229 +0.96 +2.70
2024-05-20 35.37 35.60 35.30 35.52 7,332,382 +0.17 +0.48
2024-05-17 35.35 35.39 35.12 35.35 3,780,775 +0.13 +0.37
2024-05-16 35.07 35.32 35.01 35.22 4,606,053 +0.11 +0.31
2024-05-15 35.05 35.14 34.87 35.11 4,044,775 +0.16 +0.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.80
On 2024-05-21
35.30
On 2024-05-20
0.93 2.63 36.80
On 2024-05-21
36.08
On 2024-05-23
-1.95 36.20
10D 36.80
On 2024-05-21
34.15
On 2024-05-13
2.11 6.18 36.80
On 2024-05-21
36.08
On 2024-05-23
-1.95 35.59
20D 36.80
On 2024-05-21
31.37
On 2024-04-29
4.95 15.80 34.47
On 2024-04-30
32.84
On 2024-05-01
-4.73 34.55
WTD 36.80
On 2024-05-21
35.30
On 2024-05-20
0.93 2.63 36.80
On 2024-05-21
36.08
On 2024-05-23
-1.95 36.20
MTD 36.80
On 2024-05-21
32.84
On 2024-05-01
2.90 8.69 34.06
On 2024-05-01
32.92
On 2024-05-06
-3.35 34.77
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

36.28 +0.16 +0.44 2,762,548