GLW: Corning Incorporated

As of Tuesday, February 20th, 2024

$ 32.29

+0.38 +1.19%

Open: 31.64
High: 32.30
Low: 31.63
Volume: 5,561,922
Previous Close on Friday, February 16th, 2024

$ 31.91

-0.12 -0.37%

Open: 31.93
High: 32.21
Low: 31.73
Volume: 3,373,779
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 31.64 32.30 31.63 32.29 5,500,576 +0.38 +1.19
2024-02-16 31.93 32.21 31.73 31.91 3,373,779 -0.12 -0.37
2024-02-15 31.81 32.22 31.81 32.03 3,532,513 +0.28 +0.88
2024-02-14 31.59 31.81 31.41 31.75 3,888,791 +0.47 +1.50
2024-02-13 31.67 31.83 30.97 31.28 5,065,167 -0.90 -2.80
2024-02-12 32.03 32.38 31.91 32.18 3,206,156 +0.14 +0.44
2024-02-09 31.65 32.05 31.58 32.04 2,844,459 +0.31 +0.98
2024-02-08 31.71 31.81 31.53 31.73 3,527,211 -0.06 -0.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.30
On 2024-02-20
30.97
On 2024-02-13
0.11 0.34 32.22
On 2024-02-15
31.73
On 2024-02-16
-1.51 31.85
10D 32.38
On 2024-02-12
30.97
On 2024-02-13
0.28 0.87 32.38
On 2024-02-12
30.97
On 2024-02-13
-4.36 31.90
20D 33.87
On 2024-01-30
30.30
On 2024-01-23
1.67 5.45 33.87
On 2024-01-30
30.97
On 2024-02-13
-8.58 31.73
WTD 32.30
On 2024-02-20
31.63
On 2024-02-20
0.38 1.19 -- -- -- 32.29
MTD 32.44
On 2024-02-01
30.97
On 2024-02-13
-0.20 -0.62 32.44
On 2024-02-01
30.97
On 2024-02-13
-4.55 31.95
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&P 500