GLW: Corning Incorporated

As of Thursday, May 8th, 2025

$ 45.05

+0.20 +0.45%

Open: 45.38
High: 45.77
Low: 45.01
Volume: 3,354,424
Previous Close on Wednesday, May 7th, 2025

$ 44.85

+0.09 +0.20%

Open: 44.92
High: 45.04
Low: 44.33
Volume: 2,903,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 45.38 45.77 45.01 45.05 3,350,232 +0.20 +0.45
2025-05-07 44.92 45.04 44.33 44.85 2,903,212 +0.09 +0.20
2025-05-06 44.68 45.14 44.56 44.76 2,473,648 -0.65 -1.43
2025-05-05 45.38 45.76 45.28 45.41 3,135,276 -0.35 -0.76
2025-05-02 45.35 45.94 45.06 45.76 4,425,466 +0.98 +2.19
2025-05-01 44.67 45.29 44.60 44.78 4,838,471 +0.40 +0.90
2025-04-30 43.74 44.49 43.48 44.38 7,980,748 -0.08 -0.18
2025-04-29 43.20 45.32 42.00 44.46 10,581,065 +0.36 +0.82
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 45.94
On 2025-05-02		 44.33
On 2025-05-07		 0.27 0.60 45.94
On 2025-05-02		 44.33
On 2025-05-07		 -3.52 45.17
10D 45.94
On 2025-05-02		 42.00
On 2025-04-29		 1.17 2.67 45.32
On 2025-04-29		 43.48
On 2025-04-30		 -4.06 44.77
20D 45.94
On 2025-05-02		 40.16
On 2025-04-21		 1.79 4.14 42.61
On 2025-04-14		 40.16
On 2025-04-21		 -5.75 43.31
WTD 45.77
On 2025-05-08		 44.33
On 2025-05-07		 -0.71 -1.55 45.76
On 2025-05-05		 44.33
On 2025-05-07		 -3.14 45.02
MTD 45.94
On 2025-05-02		 44.33
On 2025-05-07		 0.67 1.51 45.94
On 2025-05-02		 44.33
On 2025-05-07		 -3.52 45.10
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WEN

The Wendy's Company

12.12 +0.36 +3.06 4,174,986
GLW

Corning Incorporated

45.05 +0.20 +0.45 3,354,424