GLW: Corning Incorporated

As of Friday, May 30th, 2025

$ 49.96

-- 0 0%

Open: 49.96
High: 49.96
Low: 49.96
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 49.96

+0.51 +1.03%

Open: 50.09
High: 50.19
Low: 49.46
Volume: 5,306,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 50.09 50.19 49.46 49.96 5,306,668 +0.51 +1.03
2025-05-28 50.00 50.05 49.22 49.45 4,820,801 -0.47 -0.94
2025-05-27 49.00 49.95 48.62 49.92 5,718,458 +1.56 +3.23
2025-05-23 47.85 48.49 47.67 48.36 3,600,846 -0.19 -0.39
2025-05-22 48.17 48.91 47.94 48.55 7,648,397 +0.37 +0.77
2025-05-21 47.70 49.23 47.68 48.18 9,019,874 +0.20 +0.42
2025-05-20 47.86 48.07 47.57 47.98 5,581,692 -0.15 -0.31
2025-05-19 47.40 48.17 47.40 48.13 5,600,456 -0.09 -0.19
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 50.19
On 2025-05-29		 47.67
On 2025-05-23		 1.78 3.69 48.91
On 2025-05-22		 47.67
On 2025-05-23		 -2.54 49.25
10D 50.19
On 2025-05-29		 46.84
On 2025-05-15		 2.95 6.28 49.23
On 2025-05-21		 47.67
On 2025-05-23		 -3.16 48.64
20D 50.19
On 2025-05-29		 44.33
On 2025-05-07		 5.58 12.57 45.94
On 2025-05-02		 44.33
On 2025-05-07		 -3.52 47.18
WTD 50.19
On 2025-05-29		 48.62
On 2025-05-27		 1.60 3.31 49.95
On 2025-05-27		 49.95
On 2025-05-27		 0.00 49.78
MTD 50.19
On 2025-05-29		 44.33
On 2025-05-07		 5.58 12.57 45.94
On 2025-05-02		 44.33
On 2025-05-07		 -3.52 47.18
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.48 +0.32 +0.13 1,014,748
KO

The Coca-Cola Company

71.85 +0.36 +0.50 2,741,576
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,712,181
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,579,537
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,170.16 -45.57 -0.11 155,074,390
DJTA

Dow Jones Transportation Average

14,708.09 -37.29 -0.25 34,692,923
SPX

S&P 500 Index

5,897.62 -14.55 -0.25
OEX

S&P 100 Index

2,878.87 -6.73 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,304.54 -59.41 -0.28
NYA

NYSE Composite Index

19,727.10 -16.76 -0.08
XAX

NYSE AMEX Composite Index

5,199.16 -12.96 -0.25
RUI

RUSSELL 1000 Index

3,227.54 -8.03 -0.25
RUT

Russell 2000 Index

2,067.93 -6.85 -0.33
RUA

Russell 3000 Index

3,351.88 -8.46 -0.25
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.42 -17.63 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

182.35 0.00 0.00
WEN

The Wendy's Company

11.11 0.00 0.00
DRI

Darden Restaurants Inc.

213.71 0.00 0.00
GLW

Corning Incorporated

49.96 0.00 0.00