Historical Stock Prices

GLW 
$18.68
*  
0.05
0.27%
Get GLW Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GLW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 18.75 18.81 18.63 18.68 10,522,520
07/30/2015 18.55 18.78 18.46 18.63 9,819,640
07/29/2015 18.26 18.65 18.05 18.54 15,919,860
07/28/2015 18.65 18.71 18.06 18.37 15,400,150
07/27/2015 18.44 18.66 18.31 18.45 13,058,910
07/24/2015 18.72 18.82 18.45 18.58 11,529,490
07/23/2015 18.83 19.03 18.71 18.78 9,955,102
07/22/2015 18.64 18.85 18.46 18.78 12,196,200
07/21/2015 18.82 18.92 18.58 18.75 12,235,780
07/20/2015 19.1 19.1 18.9 18.91 9,543,323
07/17/2015 19.43 19.52 19.08 19.08 11,535,100
07/16/2015 19.38 19.6201 19.33 19.54 10,976,980
07/15/2015 19.3 19.31 18.97 19.06 8,864,574
07/14/2015 19.15 19.32 19.13 19.25 7,544,227
07/13/2015 18.96 19.16 18.67 19.15 17,219,310
07/10/2015 19.34 19.38 19.12 19.28 8,701,730
07/09/2015 19.46 19.59 19.12 19.16 10,120,830
07/08/2015 19.37 19.38 19.14 19.14 9,429,866
07/07/2015 19.6 19.63 19.09 19.57 14,206,490
07/06/2015 19.51 19.83 19.42 19.62 8,651,535
07/02/2015 19.86 19.97 19.64 19.7 7,447,585
07/01/2015 19.87 20.025 19.7 19.8 8,696,995
06/30/2015 19.9 20.06 19.57 19.73 15,155,350
06/29/2015 20.22 20.24 19.66 19.7 13,528,000
06/26/2015 20.51 20.6 20.33 20.33 14,401,700
06/25/2015 20.9 20.92 20.52 20.55 8,792,983
06/24/2015 20.87 20.98 20.555 20.77 13,667,480
06/23/2015 21.03 21.06 20.88 20.97 6,724,920
06/22/2015 21.11 21.14 20.91 21.06 7,942,077
06/19/2015 21.17 21.1915 20.94 20.94 9,573,017
06/18/2015 20.99 21.2868 20.97 21.22 7,744,091
06/17/2015 20.98 21.12 20.75 20.91 6,967,735
06/16/2015 20.6 20.99 20.5 20.9 14,478,420
06/15/2015 20.66 20.66 20.26 20.38 11,146,340
06/12/2015 20.68 20.84 20.545 20.75 7,674,298
06/11/2015 21 21.09 20.77 20.8 8,642,265
06/10/2015 20.64 21.02 20.64 21.02 12,288,590
06/09/2015 20.77 20.77 20.31 20.63 10,989,600
06/08/2015 21.2 21.2 20.7 20.76 14,186,300
06/05/2015 20.59 20.77 20.43 20.71 8,754,940
06/04/2015 20.75 20.76 20.43 20.65 12,959,280
06/03/2015 20.95 20.99 20.79 20.8 8,205,253
06/02/2015 20.86 21 20.82 20.85 8,397,599
06/01/2015 20.98 21.1 20.81 20.88 8,118,669
05/29/2015 21.04 21.12 20.81 20.92 9,786,358
05/28/2015 21.16 21.16 20.83 21.05 8,575,769
05/27/2015 21.19 21.21 20.89 21.13 9,760,571
05/26/2015 21.38 21.4 21 21.21 9,092,152
05/22/2015 21.79 21.82 21.5 21.5 7,743,627
05/21/2015 21.68 22.05 21.64 21.82 9,715,350
05/20/2015 21.43 21.76 21.37 21.59 8,403,616
05/19/2015 21.45 21.62 21.2 21.49 9,457,738
05/18/2015 21.25 21.46 21.25 21.35 7,848,387
05/15/2015 21.4 21.46 21.24 21.29 5,953,849
05/14/2015 21.25 21.39 21.12 21.37 5,990,629
05/13/2015 20.98 21.25 20.81 21.08 10,996,080
05/12/2015 21.14 21.26 20.98 20.99 5,946,858
05/11/2015 21.09 21.5 21.0757 21.31 8,351,843
05/08/2015 21.18 21.4 21.07 21.15 8,717,329
05/07/2015 21.04 21.19 20.9 21.04 11,614,410
05/06/2015 20.87 21.09 20.59 21.06 13,314,090
05/05/2015 21.35 21.4279 20.7 20.8 11,100,450
05/04/2015 21.45 21.62 21.41 21.44 6,281,683
05/01/2015 21.02 21.45 21.02 21.44 10,765,590
04/30/2015 21.28 21.435 20.7 20.93 14,806,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?