Corning Incorporated Historical Stock Prices

GLW 
$20.47
*  
0.13
0.64%
Get GLW Alerts
*Delayed - data as of Aug. 20, 2014 11:18 ET  -  Find a broker to begin trading GLW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GLW Real Time
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:18  20.28  20.51  20.13  20.47 2,998,294
08/19/2014 20.36 20.38 20 20.34 10,518,100
08/18/2014 20.29 20.42 20.285 20.37 5,285,612
08/15/2014 20.33 20.38 19.9 20.16 8,644,102
08/14/2014 20.29 20.4 20.21 20.26 5,234,659
08/13/2014 20.3 20.39 20.17 20.32 4,511,809
08/12/2014 20.1 20.22 20.01 20.19 4,394,768
08/11/2014 20.03 20.25 20 20.12 4,825,303
08/08/2014 19.68 19.94 19.6217 19.94 5,975,883
08/07/2014 19.94 20.02 19.61 19.68 5,317,609
08/06/2014 19.75 20 19.7 19.79 6,826,086
08/05/2014 19.98 20.09 19.815 19.88 8,540,109
08/04/2014 19.92 20.1001 19.76 20.05 8,000,663
08/01/2014 19.62 19.945 19.56 19.88 11,729,150
07/31/2014 19.63 19.88 19.61 19.65 13,196,730
07/30/2014 20.1 20.11 19.57 19.87 13,121,950
07/29/2014 21.04 21.1 19.83 20 30,115,210
07/28/2014 22 22.09 21.8 22.05 5,936,247
07/25/2014 22.05 22.12 21.97 22.02 3,688,185
07/24/2014 22.22 22.26 22.03 22.09 3,387,347
07/23/2014 22.12 22.23 22.05 22.18 4,070,268
07/22/2014 21.97 22.25 21.95 22.17 4,525,349
07/21/2014 21.83 21.97 21.78 21.92 3,871,761
07/18/2014 21.59 21.85 21.525 21.83 9,736,934
07/17/2014 21.77 21.88 21.47 21.49 5,602,742
07/16/2014 22.06 22.1 21.78 21.82 11,156,000
07/15/2014 21.97 22.09 21.9 21.96 7,525,558
07/14/2014 21.8 22.01 21.8 21.91 6,419,253
07/11/2014 21.63 21.71 21.56 21.69 5,087,316
07/10/2014 21.78 21.85 21.55 21.63 9,317,690
07/09/2014 21.98 22.21 21.97 22.02 5,176,452
07/08/2014 22.27 22.31 21.88 21.94 6,551,138
07/07/2014 22.17 22.34 22.14 22.27 4,508,243
07/03/2014 22.08 22.37 22.03 22.33 5,100,691
07/02/2014 22.05 22.245 21.91 21.98 7,066,160
07/01/2014 22.06 22.17 22.01 22.08 6,746,714
06/30/2014 21.96 22.055 21.85 21.95 7,188,099
06/27/2014 21.71 22.06 21.7 22 12,245,200
06/26/2014 22.04 22.06 21.64 21.75 7,170,587
06/25/2014 21.84 22.04 21.8 22 7,956,438
06/24/2014 21.82 22.2 21.78 21.8 10,559,150
06/23/2014 21.87 21.89 21.685 21.76 5,976,353
06/20/2014 21.77 21.99 21.73 21.85 12,940,910
06/19/2014 21.46 21.67 21.43 21.67 5,622,973
06/18/2014 21.23 21.485 21.08 21.45 5,698,387
06/17/2014 21.03 21.35 20.91 21.28 6,857,468
06/16/2014 21.2 21.34 21.035 21.11 5,629,392
06/13/2014 20.99 21.3 20.99 21.2 6,026,713
06/12/2014 21.44 21.47 20.94 21 10,003,830
06/11/2014 21.5 21.61 21.4 21.45 5,712,585
06/10/2014 21.45 21.58 21.35 21.58 7,598,535
06/09/2014 21.52 21.6 21.36 21.46 5,408,281
06/06/2014 21.59 21.73 21.47 21.57 7,470,732
06/05/2014 21.38 21.59 21.27 21.58 5,804,980
06/04/2014 21.36 21.44 21.29 21.36 4,763,719
06/03/2014 21.23 21.43 21.22 21.41 7,899,256
06/02/2014 21.29 21.47 21.25 21.3 6,320,867
05/30/2014 21.35 21.45 21.23 21.3 9,796,880
05/29/2014 21.37 21.5 21.27 21.4 5,540,588
05/28/2014 21.44 21.56 21.26 21.26 6,588,246
05/27/2014 21.42 21.6 21.31 21.44 9,587,428
05/23/2014 21.22 21.455 21.15 21.33 6,848,042
05/22/2014 21.19 21.41 21.16 21.22 6,342,324
05/21/2014 21.11 21.31 20.98 21.15 7,332,836
05/20/2014 21.14 21.18 20.895 21.07 7,770,510
05/19/2014 20.91 21.19 20.87 21.12 6,665,063
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 Brokers before you trade

Want to trade FX?