Historical Stock Prices

GLW 
$21.04
*  
0.31
 negative 
1.5%
Get GLW Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 20.7 21.05 20.66 21.04 11,153,750
04/16/2014 20.71 20.84 20.64 20.73 11,221,310
04/15/2014 20.6 20.64 20.25 20.55 10,582,130
04/14/2014 20.29 20.53 20.2345 20.53 9,443,244
04/11/2014 20.33 20.64 20.28 20.38 17,334,250
04/10/2014 21.19 21.2899 20.72 20.77 11,011,730
04/09/2014 20.99 21.24 20.99 21.16 10,108,940
04/08/2014 21.065 21.2636 20.88 21.01 14,924,250
04/07/2014 21.27 21.36 21.06 21.1 10,381,510
04/04/2014 21.73 21.77 21.15 21.35 14,030,130
04/03/2014 21.42 21.76 21.39 21.59 15,739,340
04/02/2014 20.99 21.47 20.9 21.36 14,586,560
04/01/2014 20.9 21.1 20.89 20.97 9,523,709
03/31/2014 20.66 20.99 20.66 20.82 11,514,360
03/28/2014 20.5 20.75 20.37 20.61 9,459,043
03/27/2014 20.43 20.75 20.22 20.46 11,823,670
03/26/2014 20.34 20.69 20.3 20.43 19,410,120
03/25/2014 19.69 20.24 19.64 20.06 21,201,260
03/24/2014 19.61 19.695 19.33 19.61 10,662,650
03/21/2014 19.58 19.69 19.44 19.52 19,273,590
03/20/2014 19.03 19.665 19.03 19.42 12,860,140
03/19/2014 19.25 19.31 18.913 19.04 13,186,130
03/18/2014 19.13 19.41 19.13 19.31 8,087,150
03/17/2014 18.96 19.19 18.94 19.13 12,152,980
03/14/2014 19.05 19.12 18.8 18.87 13,638,170
03/13/2014 19.33 19.51 19.1 19.17 8,770,863
03/12/2014 19.17 19.38 19.13 19.3 8,513,562
03/11/2014 19.41 19.53 19.155 19.26 8,339,103
03/10/2014 19.58 19.64 19.26 19.39 11,030,210
03/07/2014 19.68 19.78 19.57 19.64 8,484,916
03/06/2014 19.73 19.77 19.5 19.54 13,692,970
03/05/2014 19.5 19.82 19.36 19.66 11,178,640
03/04/2014 19.39 19.5 19.195 19.5 20,544,710
03/03/2014 18.99 19.15 18.84 19.04 8,396,360
02/28/2014 19.32 19.38 19.04 19.27 11,577,630
02/27/2014 19.13 19.35 19.13 19.34 9,252,523
02/26/2014 19.17 19.35 19.13 19.27 8,092,221
02/25/2014 19.31 19.36 19.12 19.28 8,851,814
02/24/2014 19.04 19.44 19.03 19.31 12,402,150
02/21/2014 19 19.135 18.95 19.07 12,835,040
02/20/2014 18.95 19.11 18.92 19 8,441,769
02/19/2014 18.98 19.1 18.91 18.92 11,399,270
02/18/2014 19.05 19.19 18.98 19.08 13,754,510
02/14/2014 19 19.22 19 19.11 10,021,240
02/13/2014 18.82 19.1 18.75 19.09 9,019,559
02/12/2014 18.81 19.08 18.8 19.01 10,749,430
02/11/2014 18.38 18.96 18.38 18.8 15,465,700
02/10/2014 18.32 18.59 18.27 18.43 12,889,530
02/07/2014 18.06 18.413 17.92 18.36 17,389,570
02/06/2014 17.55 18.115 17.51 18.08 18,072,200
02/05/2014 17.17 17.65 17.13 17.55 14,424,080
02/04/2014 17.1 17.25 16.99 17.19 12,050,070
02/03/2014 17.29 17.34 16.9 17.05 19,567,930
01/31/2014 17.15 17.37 17.1 17.21 12,660,660
01/30/2014 17.29 17.5 17.25 17.38 9,301,055
01/29/2014 17 17.36 16.95 17.16 15,087,170
01/28/2014 16.97 17.64 16.55 17.1 41,283,510
01/27/2014 18.28 18.55 18.05 18.22 20,666,960
01/24/2014 18.77 18.77 18.17 18.21 19,272,780
01/23/2014 18.85 19.02 18.77 18.98 15,890,250
01/22/2014 18.76 19.12 18.6875 19 11,532,630
01/21/2014 18.88 18.895 18.63 18.76 11,635,090
01/17/2014 18.55 18.81 18.53 18.77 11,381,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?