$22.66 +0.48 (%) Corning Inc - NYSE

Dec. 19, 2014 | 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
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
10/31/201420.4420.5120.1920.4310,747,361
10/30/201419.9020.2119.8520.077,764,745
10/29/201419.7720.2019.6019.8911,459,858
10/28/201418.2119.7018.1519.6018,359,619
10/27/201418.7618.9118.5718.857,395,389
10/24/201418.7118.8318.5018.805,121,910
10/23/201418.6518.8518.5818.685,304,953
10/22/201418.6018.7518.4018.417,514,680
10/21/201418.2818.5718.2318.538,099,853
10/20/201417.7018.1017.7018.085,926,195
10/17/201417.6718.0017.6417.758,524,358
10/16/201417.2117.7417.1217.5010,893,935
10/15/201417.2117.6317.0317.5611,713,397
10/14/201417.4617.8317.2717.5711,794,574
10/13/201418.1418.2417.6317.6411,013,544
10/10/201418.5318.6018.1618.177,983,853
10/9/201418.9419.0118.5718.588,325,662
10/8/201418.7718.9918.3918.969,357,091
10/7/201419.0519.0918.6918.697,723,566
10/6/201418.9619.4718.9119.1713,546,179
10/3/201418.8219.0118.8118.938,011,875
10/2/201418.7518.8918.3218.7012,836,933
10/1/201419.2719.3118.7918.8014,990,801
9/30/201419.6319.6619.2319.348,926,848
9/29/201419.6919.7019.4319.557,491,115
9/26/201419.8919.9119.7219.874,952,321
9/25/201420.1820.1919.8019.816,130,214
9/24/201419.9320.2019.9220.195,211,974
9/23/201420.1620.2019.9419.949,465,902
9/22/201420.3320.3520.1320.235,412,587
9/19/201420.8620.8920.3920.4011,742,497
9/18/201420.7620.8020.6820.754,431,971
9/17/201420.6520.8520.5820.715,495,976
9/16/201420.5320.7720.5120.644,831,037
9/15/201420.6920.7020.3620.605,700,572
9/12/201420.8820.9120.6020.735,260,492
9/11/201420.9921.1020.7820.946,858,391
9/10/201421.0021.2120.9321.025,274,459
9/9/201421.2321.3820.9320.9910,347,066
9/8/201421.2521.2820.9821.116,185,484
9/5/201421.0921.2921.0021.295,868,607
9/4/201421.0021.4220.9521.1210,544,033
9/3/201420.9921.0720.9121.006,446,819
9/2/201420.8820.9820.7520.976,270,163
8/29/201420.5520.8620.5320.867,647,463
8/28/201420.4020.6920.3520.574,251,403
8/27/201420.6820.7820.4420.495,699,532
8/26/201420.7021.0420.7020.746,036,859
8/25/201420.6120.7720.5920.633,913,866
8/22/201420.6320.6920.4320.545,400,105
8/21/201420.7320.8420.6120.657,693,448
8/20/201420.2720.7620.1320.7011,470,738
8/19/201420.3620.3820.0020.3410,518,120
8/18/201420.2920.4220.2920.375,286,662
8/15/201420.3320.3819.9020.168,644,202
8/14/201420.2920.4020.2120.265,235,659
8/13/201420.3020.3920.1720.324,511,809
8/12/201420.1020.2220.0120.194,395,364
8/11/201420.0320.2520.0020.124,825,803
8/8/201419.6819.9419.6219.945,975,983
8/7/201419.9420.0219.6119.685,317,709
8/6/201419.7520.0019.7019.796,841,788
8/5/201419.9820.0919.8219.888,540,209
8/4/201419.9220.1019.7620.058,001,958
8/1/201419.6219.9519.5619.8811,729,307
7/31/201419.6319.8819.6119.6513,197,599
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center