$22.67 -0.01 (%) Corning Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
5/10/201618.4718.8818.3918.868,972,369
5/9/201618.4418.6218.2918.347,128,127
5/6/201618.2718.5818.2318.445,995,335
5/5/201618.3818.5318.3218.327,108,666
5/4/201618.5418.6318.2118.377,729,682
5/3/201618.6218.6918.4518.629,115,238
5/2/201618.7418.9418.7018.818,493,829
4/29/201618.8818.9018.5218.6710,593,077
4/28/201619.2419.2418.8818.8914,631,769
4/27/201619.2319.4019.1019.3018,557,464
4/26/201620.5720.7419.1919.2239,904,850
4/25/201620.8721.0120.8020.978,113,405
4/22/201620.6921.1220.6920.995,901,783
4/21/201620.9521.0720.7820.807,025,989
4/20/201620.9421.0820.9220.984,651,162
4/19/201621.0421.0620.8120.935,342,552
4/18/201620.7321.0320.7320.925,680,565
4/15/201620.7721.0020.7420.928,954,971
4/14/201621.0021.1020.5020.778,666,897
4/13/201620.9621.1320.9021.089,355,859
4/12/201621.0221.0820.7620.8311,371,407
4/11/201620.5820.8420.5720.626,415,664
4/8/201620.7920.9320.4420.538,799,662
4/7/201620.7520.8520.5920.667,349,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center