$17.96 -0.38 (%) Corning Inc - NYSE

Feb. 8, 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
2/8/201618.0718.1417.7917.9611,642,506
2/5/201618.7518.9818.2418.3417,089,779
2/4/201618.3619.0718.3418.8613,743,468
2/3/201618.2718.4817.9618.3811,285,032
2/2/201618.2918.3817.9218.0911,196,687
2/1/201618.4018.7118.3118.578,548,809
1/29/201618.1118.6118.1018.6112,134,565
1/28/201618.1218.2117.8917.9911,327,087
1/27/201617.6118.2717.5317.9116,926,254
1/26/201616.7818.0516.7617.7119,514,153
1/25/201617.0517.1316.6216.7613,527,446
1/22/201617.2017.2716.9417.1012,870,749
1/21/201616.7617.3016.5716.9314,564,035
1/20/201616.2616.8116.1316.6917,553,081
1/19/201617.0217.1216.5916.7611,239,024
1/15/201616.9517.1616.7216.8716,369,051
1/14/201617.1217.4717.0317.3010,051,349
1/13/201617.4017.6417.0217.0616,646,501
1/12/201617.4917.6117.1117.3414,399,612
1/11/201617.1917.5617.1517.3115,858,539
1/8/201617.1817.4317.1017.1516,851,514
1/7/201617.1517.4117.0417.1011,555,110
1/6/201617.5917.6917.3917.5012,620,506
1/5/201617.9218.0717.7317.9011,931,450
1/4/201617.9517.9817.7517.9110,840,676
12/31/201518.3518.5218.2618.287,590,076
12/30/201518.4618.6518.4518.495,701,080
12/29/201518.3218.5518.3218.497,058,224
12/28/201518.4818.5218.0918.216,398,459
12/24/201518.5718.8218.5218.563,162,956
12/23/201518.2518.5818.2418.5510,409,474
12/22/201518.0618.2518.0218.168,461,683
12/21/201518.0618.1817.9218.0312,009,323
12/18/201517.9618.1517.8918.0022,787,979
12/17/201518.1818.3218.0718.0913,301,058
12/16/201517.9818.5917.9418.5219,688,519
12/15/201518.1718.2617.7717.8710,991,040
12/14/201518.6218.6317.9618.0716,421,036
12/11/201518.7518.7518.1018.6828,733,412
12/10/201517.7517.9917.5917.698,096,970
12/9/201517.7218.0717.6917.759,748,835
12/8/201517.8317.9217.6017.8311,101,667
12/7/201517.9618.1117.7918.049,693,212
12/4/201517.8218.0617.7018.0313,985,176
12/3/201518.8418.8817.7617.8320,092,149
12/2/201518.7919.0118.7018.749,623,958
12/1/201518.8818.9318.6818.827,530,036
11/30/201518.8518.9718.7118.7310,030,050
11/27/201518.9418.9818.7618.762,958,933
11/25/201518.9819.1518.7918.979,375,442
11/24/201518.8919.0718.7418.969,965,132
11/23/201519.0219.2918.9819.069,167,794
11/20/201518.9919.1118.9318.989,289,798
11/19/201518.8319.2018.8018.999,799,741
11/18/201518.5118.8918.4218.839,558,044
11/17/201518.3518.7018.3018.458,907,884
11/16/201517.8818.4617.8418.347,600,765
11/13/201518.0418.2317.8217.9315,623,983
11/12/201518.3818.5518.1218.147,813,095
11/11/201518.8118.8718.5118.516,130,221
11/10/201518.5918.8618.5518.7810,860,276
11/9/201518.8318.9318.7118.7712,218,704
11/6/201518.9919.1318.8518.9211,458,152
11/5/201518.7919.2018.7919.068,124,466
11/4/201518.8519.0418.7318.877,904,583
11/3/201518.7018.9818.6818.8311,701,019
11/2/201518.5918.8918.5818.828,395,316
10/30/201518.9418.9418.5918.6013,584,921
10/29/201518.7719.0018.7018.8518,520,385
10/28/201518.2518.8218.2018.8215,775,576
10/27/201517.6018.3516.9418.2623,645,815
10/26/201517.5317.5517.1917.3211,936,823
10/23/201517.7617.7617.3917.6015,563,118
10/22/201516.8817.7416.7917.6041,477,700
10/21/201516.8316.9716.6816.719,557,209
10/20/201516.7817.0116.7316.8511,998,158
10/19/201516.8217.0216.6816.8217,272,972
10/16/201516.8716.9416.7516.8915,398,778
10/15/201517.0317.0816.7216.8515,097,875
10/14/201516.9017.1216.8617.0015,359,826
10/13/201517.1117.1816.7816.8812,346,183
10/12/201517.5517.5617.1917.267,814,509
10/9/201517.9718.0417.5117.529,482,600
10/8/201517.8018.0417.7617.978,113,830
10/7/201517.9618.1317.7417.849,495,045
10/6/201517.6817.9317.6017.817,738,352
10/5/201517.2417.7117.2417.648,598,048
10/2/201516.6417.0616.3617.0510,396,029
10/1/201517.1517.2416.6716.839,414,201
9/30/201516.9717.1816.9317.1210,471,294
9/29/201516.3216.7316.2316.7011,540,998
9/28/201516.4816.5016.2816.3513,183,877
9/25/201516.6316.8416.4216.5714,809,197
9/24/201516.5916.7616.2416.6814,593,292
9/23/201516.9516.9716.7016.778,381,418
9/22/201517.2217.2816.8516.9814,266,212
9/21/201517.6917.7617.4317.5210,460,889
9/18/201518.0218.0317.5517.6216,717,927
9/17/201518.2918.4818.1018.178,404,466
9/16/201518.0018.4317.9618.3111,141,410
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center