GLW: Corning Incorporated

As of Friday, January 17th, 2025

$ 49.84

+0.60 +1.22%

Open: 49.87
High: 50.32
Low: 49.50
Volume: 5,442,006
Previous Close on Thursday, January 16th, 2025

$ 49.24

+0.43 +0.88%

Open: 49.09
High: 49.31
Low: 48.80
Volume: 2,981,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 49.87 50.32 49.50 49.84 5,442,002 +0.60 +1.22
2025-01-16 49.09 49.31 48.80 49.24 2,981,472 +0.43 +0.88
2025-01-15 48.18 48.91 48.16 48.81 4,114,918 +1.38 +2.91
2025-01-14 46.90 47.55 46.86 47.43 2,924,911 +0.85 +1.82
2025-01-13 46.42 46.87 46.19 46.58 4,505,657 -0.54 -1.15
2025-01-10 47.36 47.44 46.91 47.12 4,236,227 -0.61 -1.28
2025-01-08 47.80 47.88 47.08 47.73 2,976,114 -0.12 -0.25
2025-01-07 48.62 48.73 47.61 47.85 3,601,594 -0.49 -1.01
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 50.32
On 2025-01-17		 46.19
On 2025-01-13		 2.72 5.77 46.87
On 2025-01-13		 46.87
On 2025-01-13		 0.00 48.38
10D 50.32
On 2025-01-17		 46.19
On 2025-01-13		 3.13 6.70 48.73
On 2025-01-07		 46.19
On 2025-01-13		 -5.21 48.04
20D 50.32
On 2025-01-17		 46.19
On 2025-01-13		 2.08 4.36 48.73
On 2025-01-07		 46.19
On 2025-01-13		 -5.21 47.70
WTD 50.32
On 2025-01-17		 46.19
On 2025-01-13		 2.72 5.77 46.87
On 2025-01-13		 46.87
On 2025-01-13		 0.00 48.38
MTD 50.32
On 2025-01-17		 46.19
On 2025-01-13		 2.32 4.88 48.73
On 2025-01-07		 46.19
On 2025-01-13		 -5.21 47.92
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

49.84 +0.60 +1.22 5,442,006