GLW: Corning Incorporated

As of Friday, June 21st, 2024

$ 40.05

+0.20 +0.50%

Open: 40.04
High: 40.46
Low: 39.78
Volume: 12,914,834
Previous Close on Thursday, June 20th, 2024

$ 39.85

-0.36 -0.90%

Open: 40.24
High: 40.45
Low: 39.61
Volume: 9,041,646
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 40.04 40.46 39.78 40.05 12,914,834 +0.20 +0.50
2024-06-20 40.24 40.45 39.61 39.85 9,041,646 -0.36 -0.90
2024-06-18 39.00 40.25 38.69 40.21 15,805,013 +1.46 +3.77
2024-06-17 38.40 39.15 37.91 38.75 13,482,524 +1.50 +4.03
2024-06-14 37.85 37.97 37.05 37.25 5,691,890 -0.83 -2.18
2024-06-13 37.44 38.18 37.12 38.08 9,034,954 +0.06 +0.16
2024-06-12 37.75 38.31 37.51 38.02 6,768,110 +0.67 +1.79
2024-06-11 36.66 37.57 36.61 37.35 8,785,349 +0.49 +1.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.46
On 2024-06-21
37.05
On 2024-06-14
1.97 5.17 37.97
On 2024-06-14
37.97
On 2024-06-14
0.00 39.22
10D 40.46
On 2024-06-21
36.58
On 2024-06-10
2.65 7.09 38.31
On 2024-06-12
37.05
On 2024-06-14
-3.29 38.34
20D 40.46
On 2024-06-21
35.40
On 2024-05-29
3.47 9.49 38.31
On 2024-06-12
37.05
On 2024-06-14
-3.29 37.53
WTD 40.46
On 2024-06-21
37.91
On 2024-06-17
2.80 7.52 39.15
On 2024-06-17
39.15
On 2024-06-17
0.00 39.72
MTD 40.46
On 2024-06-21
36.58
On 2024-06-10
2.79 7.49 38.31
On 2024-06-12
37.05
On 2024-06-14
-3.29 38.04
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

40.05 +0.20 +0.50 12,914,834