$18.28 +0.09 (%) Corning Inc - NYSE

Aug. 4, 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
8/4/201518.1918.4418.1818.289,883,092
8/3/201518.6018.6418.1118.1914,349,113
7/31/201518.7518.8118.6318.6810,523,123
7/30/201518.5518.7818.4618.639,830,214
7/29/201518.2618.6518.0518.5415,920,361
7/28/201518.6518.7118.0618.3715,400,247
7/27/201518.4418.6618.3118.4513,062,415
7/24/201518.7218.8218.4518.5811,529,486
7/23/201518.8319.0318.7118.789,955,312
7/22/201518.6418.8518.4618.7812,198,895
7/21/201518.8218.9218.5818.7512,235,902
7/20/201519.1019.1018.9018.919,543,523
7/17/201519.4319.5219.0819.0811,535,597
7/16/201519.3819.6219.3319.5410,976,983
7/15/201519.3019.3118.9719.068,866,874
7/14/201519.1519.3219.1319.257,544,727
7/13/201518.9619.1618.6719.1517,219,714
7/10/201519.3419.3819.1219.288,702,230
7/9/201519.4619.5919.1219.1610,142,404
7/8/201519.3719.3819.1419.149,430,970
7/7/201519.6019.6319.0919.5714,206,494
7/6/201519.5119.8319.4219.628,651,601
7/2/201519.8619.9719.6419.707,447,585
7/1/201519.8720.0319.7019.808,697,095
6/30/201519.9020.0619.5719.7315,155,652
6/29/201520.2220.2419.6619.7013,547,227
6/26/201520.5120.6020.3320.3314,402,300
6/25/201520.9020.9220.5220.558,793,983
6/24/201520.8720.9820.5620.7713,670,192
6/23/201521.0321.0620.8820.976,724,920
6/22/201521.1121.1420.9121.067,942,210
6/19/201521.1721.1920.9420.949,573,017
6/18/201520.9921.2920.9721.227,743,691
6/17/201520.9821.1220.7520.916,967,735
6/16/201520.6020.9920.5020.9014,505,924
6/15/201520.6620.6620.2620.3811,146,341
6/12/201520.6820.8420.5520.757,674,298
6/11/201521.0021.0920.7720.808,644,515
6/10/201520.6421.0220.6421.0212,288,596
6/9/201520.7720.7720.3120.6310,989,897
6/8/201521.2021.2020.7020.7614,186,295
6/5/201520.5920.7720.4320.718,754,940
6/4/201520.7520.7620.4320.6512,959,308
6/3/201520.9520.9920.7920.808,205,253
6/2/201520.8621.0020.8220.858,397,599
6/1/201520.9821.1020.8120.888,118,669
5/29/201521.0421.1220.8120.929,786,358
5/28/201521.1621.1620.8321.058,575,769
5/27/201521.1921.2120.8921.139,760,685
5/26/201521.3821.4021.0021.219,092,452
5/22/201521.7921.8221.5021.507,743,939
5/21/201521.6822.0521.6421.829,715,350
5/20/201521.4321.7621.3721.598,403,616
5/19/201521.4521.6221.2021.499,458,858
5/18/201521.2521.4621.2521.357,848,387
5/15/201521.4021.4621.2421.295,953,849
5/14/201521.2521.3921.1221.375,990,959
5/13/201520.9821.2520.8121.0810,999,176
5/12/201521.1421.2620.9820.995,946,858
5/11/201521.0921.5021.0821.318,352,893
5/8/201521.1821.4021.0721.158,717,829
5/7/201521.0421.1920.9021.0411,614,411
5/6/201520.8721.0920.5921.0613,314,288
5/5/201521.3521.4320.7020.8011,100,445
5/4/201521.4521.6221.4121.446,281,683
5/1/201521.0221.4521.0221.4410,765,843
4/30/201521.2821.4420.7020.9314,806,761
4/29/201521.7721.7820.8721.3622,635,143
4/28/201522.3022.3621.7622.0716,599,689
4/27/201522.5622.8022.3022.3812,915,820
4/24/201522.8522.8722.4422.527,346,387
4/23/201522.3622.9822.3622.7910,749,159
4/22/201522.5022.5922.0522.447,870,496
4/21/201522.8622.9022.4022.618,106,518
4/20/201522.5822.9222.5322.688,010,917
4/17/201522.4322.4622.1022.469,955,924
4/16/201522.2722.7522.2522.649,309,703
4/15/201522.4222.5822.3222.337,181,423
4/14/201522.3922.4922.0822.347,289,701
4/13/201522.4722.7222.3322.366,653,675
4/10/201522.2822.4322.1922.426,751,000
4/9/201522.0422.2822.0122.248,297,198
4/8/201522.0422.1821.7622.0611,006,739
4/7/201522.3722.3821.9722.008,084,110
4/6/201522.2222.4722.1022.378,828,930
4/2/201522.2122.4422.0722.329,155,035
4/1/201522.6222.6622.1922.259,290,231
3/31/201523.1323.1322.6122.688,067,527
3/30/201522.9023.3022.9023.246,636,921
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!