GLW: Corning Incorporated

As of Friday, October 4th, 2024

$ 44.88

+0.29 +0.65%

Open: 44.97
High: 45.02
Low: 44.43
Volume: 2,367,979
Previous Close on Thursday, October 3rd, 2024

$ 44.59

-0.32 -0.71%

Open: 44.71
High: 45.11
Low: 44.42
Volume: 2,450,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 44.97 45.02 44.43 44.88 2,367,979 +0.29 +0.65
2024-10-03 44.71 45.11 44.42 44.59 2,450,218 -0.32 -0.71
2024-10-02 44.56 45.17 44.37 44.91 2,476,401 +0.37 +0.83
2024-10-01 45.09 45.13 44.29 44.54 3,752,953 -0.61 -1.35
2024-09-30 44.90 45.16 44.59 45.15 3,185,390 +0.28 +0.62
2024-09-27 45.43 45.46 44.65 44.87 3,901,489 -0.41 -0.91
2024-09-26 45.01 45.33 45.01 45.28 3,665,900 +0.61 +1.37
2024-09-25 45.43 45.43 44.54 44.67 4,261,367 -0.62 -1.37
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 45.17
On 2024-10-02		 44.29
On 2024-10-01		 0.01 0.02 45.16
On 2024-09-30		 44.29
On 2024-10-01		 -1.93 44.81
10D 45.60
On 2024-09-24		 44.29
On 2024-10-01		 0.38 0.85 45.60
On 2024-09-24		 44.29
On 2024-10-01		 -2.87 44.88
20D 45.60
On 2024-09-24		 40.61
On 2024-09-09		 4.24 10.43 45.60
On 2024-09-24		 44.29
On 2024-10-01		 -2.87 43.79
WTD 45.17
On 2024-10-02		 44.29
On 2024-10-01		 0.01 0.02 45.16
On 2024-09-30		 44.29
On 2024-10-01		 -1.93 44.81
MTD 45.17
On 2024-10-02		 44.29
On 2024-10-01		 -0.27 -0.60 45.17
On 2024-10-02		 44.42
On 2024-10-03		 -1.68 44.73
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

44.88 +0.29 +0.65 2,367,979