$23.65 +0.13 (%) Corning Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLW historical data

Date Open High Low Close Volume
9/30/201623.6623.8123.4123.659,828,456
9/29/201623.5723.7823.4923.527,643,236
9/28/201623.4023.6423.3623.6311,990,036
9/27/201622.9923.3522.9623.3310,186,997
9/26/201623.0023.0522.9123.008,212,724
9/23/201622.9523.2322.9123.1410,115,486
9/22/201623.0323.2323.0223.118,373,873
9/21/201622.8223.0322.7022.9611,700,124
9/20/201622.8522.9122.6622.707,664,830
9/19/201622.7023.0022.7022.706,141,630
9/16/201622.5422.6822.4822.6213,055,936
9/15/201622.2422.6722.2422.597,059,802
9/14/201622.3222.5722.3122.376,984,956
9/13/201622.3322.5022.2422.3510,036,519
9/12/201622.2022.5722.1422.4812,405,728
9/9/201622.5922.6422.3022.3813,999,046
9/8/201622.7122.8422.6622.7614,202,066
9/7/201622.8522.9222.7122.8210,390,961
9/6/201622.7722.8822.7222.886,963,234
9/2/201622.7522.9422.7022.775,110,556
9/1/201622.6722.8022.5922.715,918,412
8/31/201622.7022.7422.5622.697,859,515
8/30/201622.6622.7922.6522.777,238,386
8/29/201622.5922.8822.5422.698,485,539
8/26/201622.7522.9022.5822.679,418,420
8/25/201622.6222.8422.5422.687,680,438
8/24/201622.8322.9422.6222.667,588,138
8/23/201622.8823.0122.8122.839,692,748
8/22/201622.6522.8022.5822.738,571,440
8/19/201622.7122.9022.6522.7711,328,230
8/18/201622.5922.7622.5622.679,902,474
8/17/201622.7722.8022.4522.5910,100,432
8/16/201622.9523.0722.6822.749,179,272
8/15/201622.9023.1322.8723.077,735,522
8/12/201622.8722.9522.7822.876,336,867
8/11/201622.9023.0022.8722.926,531,651
8/10/201622.8922.9422.7522.835,700,248
8/9/201622.8723.0022.8422.915,756,025
8/8/201622.6422.9222.6022.8021,734,974
8/5/201622.4522.7322.4422.6410,726,075
8/4/201622.1622.4922.1622.387,728,491
8/3/201622.1222.3622.0722.2024,294,804
8/2/201622.2622.3722.0822.118,686,989
8/1/201622.2522.4722.2222.2912,726,225
7/29/201622.3622.4722.1822.2227,644,400
7/28/201621.4922.6221.4122.2922,400,825
7/27/201620.9721.5320.7621.4917,900,675
7/26/201621.7021.8521.6521.718,220,712
7/25/201621.6021.7221.5421.654,536,719
7/22/201621.4621.6721.3621.653,034,664
7/21/201621.6421.7721.4621.503,896,049
7/20/201621.3921.6521.2521.614,890,980
7/19/201621.3221.4421.2521.323,698,317
7/18/201621.3921.4421.3121.384,386,728
7/15/201621.4521.4521.2721.354,907,563
7/14/201621.5021.5521.3921.424,485,241
7/13/201621.4521.5521.3521.374,253,522
7/12/201621.1321.5021.0921.457,262,475
7/11/201620.8821.1220.8820.994,539,335
7/8/201620.5720.9220.5720.915,830,085
7/7/201620.5220.7820.3420.427,302,649
7/6/201619.8620.1419.7820.113,701,012
7/5/201620.2020.2019.8219.933,731,828
7/1/201620.3420.5720.2420.295,449,178
6/30/201619.9120.5619.9020.489,738,861
6/29/201619.6019.8619.3919.819,259,240
6/28/201619.2919.4819.1819.387,098,588
6/27/201619.5019.5018.8819.069,036,309
6/24/201620.0620.3219.6919.6913,941,913
6/23/201620.7920.9020.5920.796,270,901
6/22/201620.4720.8420.4220.557,828,695
6/21/201620.4620.5020.3420.375,332,730
6/20/201620.6620.7120.4220.436,495,862
6/17/201620.0620.3920.0520.2910,866,979
6/16/201620.0420.1819.9220.116,785,277
6/15/201620.4220.4420.1820.204,995,915
6/14/201620.1820.4520.1420.275,687,153
6/13/201620.3720.5120.2220.249,868,472
6/10/201620.4120.6020.1320.5210,906,262
6/9/201620.8721.0720.6821.037,786,999
6/8/201621.1021.1520.8520.987,927,659
6/7/201621.1021.3021.0621.0910,188,947
6/6/201621.1621.3021.0021.068,399,492
6/3/201620.9921.1320.7721.086,973,217
6/2/201620.7721.1920.7321.169,981,112
6/1/201620.6920.8820.5420.777,380,386
5/31/201620.4620.9520.4520.8915,890,517
5/27/201620.0720.5120.0120.5112,534,291
5/26/201619.9420.1519.9120.137,378,018
5/25/201620.1720.2419.9520.008,334,331
5/24/201619.8220.1719.8020.098,054,412
5/23/201619.5719.8819.5119.7212,146,318
5/20/201619.0919.5619.0919.5110,284,590
5/19/201618.8319.0318.7518.949,203,652
5/18/201619.0119.4218.9418.987,966,654
5/17/201619.1719.3619.0419.118,376,479
5/16/201618.7019.2318.7019.2111,122,892
5/13/201618.8519.0418.6818.6911,932,908
5/12/201618.9219.0618.6518.8814,750,977
5/11/201618.7918.9918.7418.8710,805,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center