$22.74 +0.27 (%) Corning Inc - NYSE

Mar. 27, 2015 | 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
3/27/201522.5222.7722.4122.744,843,152
3/26/201522.6122.6222.2522.4712,019,873
3/25/201523.4523.5722.6922.719,335,758
3/24/201523.5023.6123.4023.416,116,469
3/23/201523.3823.6423.3623.475,931,068
3/20/201523.1923.6023.1723.3912,800,943
3/19/201523.6223.7023.0723.138,291,185
3/18/201523.2523.8623.1323.766,871,164
3/17/201523.6823.7123.3723.377,177,739
3/16/201523.1723.7323.1423.717,456,117
3/13/201522.9623.1222.6423.007,769,035
3/12/201522.7523.1722.5523.1310,354,114
3/11/201523.2323.2322.6622.7010,837,991
3/10/201523.5823.5823.0423.0511,204,561
3/9/201524.0424.1423.6423.769,646,243
3/6/201524.5324.6223.9824.036,211,266
3/5/201524.7024.8524.5624.624,808,081
3/4/201524.5024.8924.2824.757,113,913
3/3/201524.5724.8724.4824.607,297,586
3/2/201524.3224.6524.2524.636,901,968
2/27/201524.5024.6724.3424.407,659,958
2/26/201524.6024.7924.4124.476,489,728
2/25/201524.5824.7224.4324.605,410,474
2/24/201524.7424.8224.5724.785,006,321
2/23/201524.9424.9624.7224.784,922,072
2/20/201524.5924.9624.2624.966,922,457
2/19/201524.6024.7524.5024.657,059,068
2/18/201524.6424.6924.3724.636,260,188
2/17/201524.9625.0024.5324.606,591,412
2/13/201524.8625.0324.7625.006,191,300
2/12/201524.6325.0524.6124.867,373,194
2/11/201524.8424.8724.4324.555,990,254
2/10/201524.4124.9024.2024.858,830,549
2/9/201524.2224.5124.1724.247,757,255
2/6/201524.5024.6524.1724.2110,167,112
2/5/201524.2224.6524.1724.488,666,047
2/4/201524.3124.5224.1524.279,187,695
2/3/201524.1724.4023.9524.359,609,463
2/2/201523.8724.1923.2324.159,573,655
1/30/201523.6524.1523.6123.7711,472,405
1/29/201524.3624.3623.2723.7914,157,385
1/28/201524.8725.1624.1724.2214,824,551
1/27/201523.7124.9823.7024.7316,548,015
1/26/201523.7524.1223.5423.918,039,633
1/23/201523.6923.9323.6323.856,603,106
1/22/201523.4423.7523.2723.726,610,299
1/21/201523.0723.3322.8323.298,283,028
1/20/201523.3523.3622.9223.158,305,289
1/16/201522.9523.2922.7923.179,960,814
1/15/201523.8023.8023.0123.029,173,223
1/14/201522.9123.2722.7423.256,828,959
1/13/201523.4123.8922.9523.159,155,936
1/12/201523.3823.4523.0823.285,866,955
1/9/201523.3823.4723.2223.316,461,732
1/8/201522.9323.4922.9023.359,533,590
1/7/201522.4822.7722.3522.625,839,899
1/6/201521.8922.7721.8922.307,835,628
1/5/201522.8422.9522.5722.697,039,677
1/2/201523.0323.1122.7523.015,009,277
12/31/201423.3023.4422.9122.936,251,551
12/30/201423.0023.2522.9923.194,239,657
12/29/201423.1923.4023.1323.194,630,229
12/26/201423.2423.5223.2123.324,108,148
12/24/201423.1523.3923.1523.223,718,763
12/23/201422.7423.2722.7423.148,320,346
12/22/201422.6222.7222.5222.706,941,648
12/19/201422.2022.7422.2022.6614,899,324
12/18/201421.8522.1921.7122.1814,379,101
12/17/201420.7821.3420.6321.299,124,146
12/16/201420.5320.9520.4520.7510,766,456
12/15/201420.7420.8520.3820.616,943,461
12/12/201421.0521.1120.6320.637,434,024
12/11/201421.2821.5521.1221.196,083,937
12/10/201421.4421.5521.1021.158,513,451
12/9/201420.9421.7020.9321.4816,771,437
12/8/201421.3421.3420.9421.016,894,847
12/5/201421.2721.4621.2521.349,244,359
12/4/201421.5621.6121.2021.239,738,137
12/3/201421.0221.6920.9721.5414,731,876
12/2/201420.8821.1220.8521.015,781,710
12/1/201420.9020.9920.7420.915,494,016
11/28/201421.0521.0920.9221.022,777,424
11/26/201421.0221.1020.9621.074,070,012
11/25/201421.0021.1120.9821.027,385,793
11/24/201420.9221.0020.8020.986,336,707
11/21/201420.8120.9420.7320.929,339,687
11/20/201420.4020.7520.3420.616,163,090
11/19/201420.3620.5220.1820.477,736,433
11/18/201420.3820.5720.3520.426,255,731
11/17/201420.4020.4020.2620.364,271,616
11/14/201420.3020.4820.2620.416,631,425
11/13/201420.6620.7220.2120.358,660,342
11/12/201420.6020.8020.5020.714,135,518
11/11/201420.8020.8620.6820.815,529,421
11/10/201420.6020.8820.5820.806,707,338
11/7/201420.6920.7620.4520.5513,174,765
11/6/201420.8420.9020.6120.689,340,359
11/5/201420.7820.8220.5620.766,616,022
11/4/201420.5720.6820.4020.6810,985,702
11/3/201420.4120.7320.4020.5510,317,990
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center