$20.51 +0.38 (%) Corning Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLW historical data

Date Open High Low Close Volume
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
4/6/201620.5820.8520.4220.816,230,542
4/5/201620.5820.7420.4320.615,955,743
4/4/201620.7920.9620.7720.786,557,561
4/1/201620.6820.8920.6120.837,563,798
3/31/201620.9121.0020.7420.899,698,973
3/30/201620.7521.0720.7020.848,169,600
3/29/201620.2320.6820.2020.658,909,898
3/28/201620.3720.5420.2720.387,587,641
3/24/201619.8920.2919.8320.257,009,483
3/23/201620.2620.2720.0220.136,757,905
3/22/201620.1220.4320.0720.318,554,617
3/21/201620.0020.2519.9820.176,402,097
3/18/201620.1520.3120.0020.0213,135,531
3/17/201619.4920.1519.4720.0411,048,778
3/16/201619.4519.6119.3319.457,096,440
3/15/201619.2419.4819.1619.447,293,088
3/14/201619.3119.5419.3119.416,462,101
3/11/201619.2319.5519.2019.459,139,828
3/10/201619.1919.4118.8019.007,665,690
3/9/201619.1019.4119.1019.186,818,157
3/8/201619.5019.5719.0219.039,052,542
3/7/201618.9119.5918.8319.5714,397,811
3/4/201618.9319.2118.8918.969,478,156
3/3/201618.9218.9518.6718.897,807,093
3/2/201618.6618.9018.6118.807,750,250
3/1/201618.4218.7618.2518.639,535,952
2/29/201618.3618.5718.2918.3014,432,597
2/26/201618.2318.4018.1618.3118,385,554
2/25/201617.9918.1817.9318.1212,371,420
2/24/201618.1218.1717.6917.9912,597,198
2/23/201618.3818.5218.1918.219,564,737
2/22/201618.7718.8818.5918.6912,812,270
2/19/201618.5918.6918.4218.5513,248,085
2/18/201619.0519.1118.7118.739,977,519
2/17/201618.7219.1218.6818.9512,950,631
2/16/201618.5918.7118.4918.6412,054,695
2/12/201618.0018.4017.9018.3914,134,016
2/11/201617.8118.0317.6117.8114,133,525
2/10/201618.5118.6818.1218.149,627,016
2/9/201617.8418.6817.8118.4717,643,169
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center