Corning Incorporated Common Stock Historical Stock Prices

GLW 
$18.55
*  
0.26
1.38%
Get GLW Alerts
*Delayed - data as of May 3, 2016 14:27 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

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

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
14:27 18.61 18.69 18.45 18.55 6,366,592
05/02/2016 18.74 18.94 18.7 18.81 8,493,829
04/29/2016 18.88 18.9 18.52 18.67 10,593,080
04/28/2016 19.24 19.24 18.88 18.89 14,631,540
04/27/2016 19.23 19.4 19.1 19.3 18,557,010
04/26/2016 20.57 20.74 19.19 19.22 39,904,090
04/25/2016 20.87 21.01 20.8 20.97 8,108,455
04/22/2016 20.69 21.12 20.69 20.99 5,896,733
04/21/2016 20.95 21.07 20.78 20.8 7,025,989
04/20/2016 20.94 21.08 20.92 20.98 4,651,162
04/19/2016 21.04 21.06 20.81 20.93 5,342,452
04/18/2016 20.73 21.03 20.73 20.92 5,680,565
04/15/2016 20.77 21 20.74 20.92 8,954,971
04/14/2016 21 21.095 20.5 20.77 8,666,897
04/13/2016 20.96 21.13 20.895 21.08 9,355,677
04/12/2016 21.02 21.08 20.76 20.83 11,367,980
04/11/2016 20.58 20.84 20.57 20.62 6,415,664
04/08/2016 20.79 20.93 20.44 20.53 8,799,562
04/07/2016 20.75 20.85 20.59 20.66 7,349,315
04/06/2016 20.58 20.85 20.415 20.81 6,230,542
04/05/2016 20.58 20.735 20.43 20.61 5,955,743
04/04/2016 20.79 20.96 20.77 20.78 6,557,559
04/01/2016 20.68 20.89 20.61 20.83 7,563,698
03/31/2016 20.91 21 20.74 20.89 9,695,771
03/30/2016 20.75 21.07 20.7 20.84 8,169,596
03/29/2016 20.23 20.68 20.2 20.65 8,909,841
03/28/2016 20.37 20.54 20.27 20.38 7,587,641
03/24/2016 19.89 20.285 19.825 20.25 7,009,483
03/23/2016 20.26 20.27 20.015 20.13 6,757,879
03/22/2016 20.12 20.43 20.07 20.31 8,554,617
03/21/2016 20 20.25 19.98 20.17 6,401,358
03/18/2016 20.15 20.305 20 20.02 13,135,530
03/17/2016 19.49 20.15 19.47 20.04 11,048,580
03/16/2016 19.45 19.61 19.33 19.45 7,096,440
03/15/2016 19.24 19.48 19.16 19.44 7,202,490
03/14/2016 19.31 19.535 19.31 19.41 6,462,101
03/11/2016 19.23 19.55 19.195 19.45 9,139,828
03/10/2016 19.19 19.41 18.8 19 7,665,690
03/09/2016 19.1 19.41 19.1 19.18 6,818,057
03/08/2016 19.5 19.57 19.02 19.03 9,052,492
03/07/2016 18.91 19.59 18.83 19.57 14,397,760
03/04/2016 18.93 19.21 18.89 18.96 9,478,136
03/03/2016 18.92 18.95 18.67 18.89 7,807,093
03/02/2016 18.66 18.9 18.61 18.8 7,750,250
03/01/2016 18.42 18.76 18.245 18.63 9,535,952
02/29/2016 18.36 18.57 18.29 18.3 14,429,160
02/26/2016 18.23 18.4 18.16 18.31 18,385,170
02/25/2016 17.99 18.18 17.93 18.12 12,371,420
02/24/2016 18.12 18.17 17.69 17.99 12,597,200
02/23/2016 18.38 18.52 18.19 18.21 9,563,512
02/22/2016 18.77 18.88 18.59 18.69 12,811,620
02/19/2016 18.59 18.69 18.42 18.55 13,247,870
02/18/2016 19.05 19.11 18.71 18.73 9,977,519
02/17/2016 18.72 19.12 18.68 18.95 12,939,710
02/16/2016 18.59 18.71 18.49 18.64 12,054,700
02/12/2016 18 18.4 17.9 18.39 14,133,890
02/11/2016 17.81 18.03 17.61 17.81 14,133,530
02/10/2016 18.51 18.68 18.12 18.14 9,627,016
02/09/2016 17.84 18.68 17.81 18.47 17,643,170
02/08/2016 18.07 18.14 17.785 17.96 11,642,510
02/05/2016 18.75 18.98 18.24 18.34 16,799,780
02/04/2016 18.36 19.07 18.34 18.86 13,742,640
02/03/2016 18.27 18.48 17.96 18.38 11,285,030
02/02/2016 18.29 18.38 17.92 18.09 11,196,690
02/01/2016 18.4 18.705 18.31 18.57 8,548,809
01/29/2016 18.11 18.61 18.1 18.61 12,044,410
01/28/2016 18.12 18.205 17.89 17.99 11,327,090
01/27/2016 17.61 18.27 17.525 17.91 16,924,750
01/26/2016 16.78 18.05 16.76 17.71 19,496,290
01/25/2016 17.05 17.13 16.62 16.76 13,527,150
01/22/2016 17.2 17.27 16.94 17.1 12,834,750
01/21/2016 16.76 17.3 16.57 16.93 14,563,540
01/20/2016 16.26 16.81 16.13 16.69 17,552,570
01/19/2016 17.02 17.12 16.59 16.76 11,239,020
01/15/2016 16.95 17.155 16.72 16.87 16,369,030
01/14/2016 17.12 17.47 17.03 17.3 10,051,350
01/13/2016 17.4 17.64 17.02 17.06 16,628,500
01/12/2016 17.49 17.61 17.11 17.34 14,399,310
01/11/2016 17.19 17.555 17.15 17.31 15,858,540
01/08/2016 17.18 17.43 17.1 17.15 16,851,510
01/07/2016 17.15 17.405 17.04 17.1 11,552,110
01/06/2016 17.59 17.69 17.39 17.5 12,619,110
01/05/2016 17.92 18.066 17.725 17.9 11,931,450
01/04/2016 17.95 17.9801 17.745 17.91 10,820,440
12/31/2015 18.35 18.52 18.26 18.28 7,589,876
12/30/2015 18.46 18.65 18.45 18.49 5,701,080
12/29/2015 18.32 18.55 18.32 18.49 7,058,224
12/28/2015 18.48 18.52 18.085 18.21 6,395,839
12/24/2015 18.57 18.815 18.52 18.56 3,162,956
12/23/2015 18.25 18.58 18.24 18.55 10,409,470
12/22/2015 18.06 18.245 18.02 18.16 8,461,683
12/21/2015 18.06 18.18 17.92 18.03 12,009,320
12/18/2015 17.96 18.15 17.89 18 22,379,910
12/17/2015 18.18 18.3205 18.07 18.09 13,299,450
12/16/2015 17.98 18.59 17.94 18.52 19,685,280
12/15/2015 18.17 18.26 17.77 17.87 10,974,120
12/14/2015 18.62 18.63 17.96 18.07 16,414,200
12/11/2015 18.75 18.75 18.1 18.68 28,712,550
12/10/2015 17.75 17.99 17.59 17.69 8,096,957
12/09/2015 17.72 18.065 17.685 17.75 9,748,835
12/08/2015 17.83 17.915 17.6 17.83 11,101,670
12/07/2015 17.96 18.105 17.79 18.04 9,693,212
12/04/2015 17.82 18.06 17.7 18.03 13,985,160
12/03/2015 18.84 18.88 17.76 17.83 20,086,850
12/02/2015 18.79 19.01 18.7 18.74 9,623,958
12/01/2015 18.88 18.93 18.68 18.82 7,529,636
11/30/2015 18.85 18.97 18.71 18.73 9,939,840
11/27/2015 18.94 18.98 18.76 18.76 2,958,933
11/25/2015 18.98 19.15 18.79 18.97 9,375,442
11/24/2015 18.89 19.07 18.74 18.96 9,965,132
11/23/2015 19.02 19.29 18.98 19.06 9,167,794
11/20/2015 18.99 19.1099 18.93 18.98 9,289,298
11/19/2015 18.83 19.2 18.8 18.99 9,799,156
11/18/2015 18.51 18.89 18.42 18.83 9,557,644
11/17/2015 18.35 18.7 18.295 18.45 8,907,884
11/16/2015 17.88 18.46 17.84 18.34 7,600,765
11/13/2015 18.04 18.23 17.82 17.93 15,619,780
11/12/2015 18.38 18.55 18.12 18.14 7,813,095
11/11/2015 18.81 18.87 18.51 18.51 6,130,221
11/10/2015 18.59 18.86 18.55 18.78 10,858,880
11/09/2015 18.83 18.93 18.705 18.77 12,218,700
11/06/2015 18.99 19.13 18.85 18.92 11,458,150
11/05/2015 18.79 19.2 18.79 19.06 8,124,466
11/04/2015 18.85 19.04 18.73 18.87 7,904,583
11/03/2015 18.7 18.98 18.68 18.83 11,700,720
11/02/2015 18.59 18.89 18.58 18.82 8,394,816
10/30/2015 18.94 18.9401 18.59 18.6 13,584,420
10/29/2015 18.77 19 18.699 18.85 18,517,590
10/28/2015 18.25 18.82 18.2 18.82 15,775,480
10/27/2015 17.6 18.35 16.935 18.26 23,645,820
10/26/2015 17.53 17.55 17.185 17.32 11,936,200
10/23/2015 17.76 17.76 17.39 17.6 15,562,780
10/22/2015 16.88 17.74 16.79 17.6 41,476,370
10/21/2015 16.83 16.97 16.68 16.71 9,557,159
10/20/2015 16.78 17.01 16.73 16.85 11,997,160
10/19/2015 16.82 17.02 16.68 16.82 17,272,870
10/16/2015 16.87 16.94 16.7501 16.89 15,398,780
10/15/2015 17.03 17.08 16.72 16.85 15,096,000
10/14/2015 16.9 17.12 16.86 17 15,358,160
10/13/2015 17.11 17.18 16.78 16.88 12,342,390
10/12/2015 17.55 17.56 17.19 17.26 7,812,109
10/09/2015 17.97 18.04 17.51 17.52 9,482,600
10/08/2015 17.8 18.04 17.76 17.97 8,113,127
10/07/2015 17.96 18.13 17.74 17.84 9,495,045
10/06/2015 17.68 17.93 17.6 17.81 7,735,062
10/05/2015 17.24 17.71 17.2385 17.64 8,597,448
10/02/2015 16.64 17.06 16.36 17.05 10,394,800
10/01/2015 17.15 17.235 16.67 16.83 9,414,101
09/30/2015 16.97 17.18 16.93 17.12 10,471,290
09/29/2015 16.32 16.73 16.23 16.7 11,540,400
09/28/2015 16.48 16.499 16.28 16.35 13,183,880
09/25/2015 16.63 16.84 16.42 16.57 14,809,200
09/24/2015 16.59 16.755 16.24 16.68 14,588,290
09/23/2015 16.95 16.97 16.7 16.77 8,381,418
09/22/2015 17.22 17.28 16.85 16.98 14,264,540
09/21/2015 17.69 17.76 17.43 17.52 10,460,810
09/18/2015 18.02 18.03 17.55 17.62 16,698,510
09/17/2015 18.29 18.48 18.1 18.17 8,347,516
09/16/2015 18 18.43 17.96 18.31 11,140,910
09/15/2015 17.95 18.06 17.71 18.03 7,823,621
09/14/2015 17.68 17.7497 17.47 17.62 5,972,135
09/11/2015 17.47 17.67 17.42 17.67 5,698,165
09/10/2015 17.56 17.78 17.47 17.61 9,936,802
09/09/2015 18 18.16 17.52 17.56 10,537,580
09/08/2015 17.55 17.82 17.5 17.79 11,552,700
09/04/2015 17.01 17.35 17.01 17.24 10,529,650
09/03/2015 17.01 17.62 17.01 17.26 10,944,710
09/02/2015 17 17 16.65 16.99 8,489,727
09/01/2015 16.77 16.8963 16.57 16.7 14,691,170
08/31/2015 17.05 17.27 16.97 17.21 9,809,875
08/28/2015 16.92 17.25 16.9 17.18 11,534,130
08/27/2015 16.6 17.02 16.57 16.96 11,897,410
08/26/2015 16.35 16.57 15.83 16.52 16,702,070
08/25/2015 16.88 16.88 15.95 15.97 20,073,370
08/24/2015 15.83 16.775 15.42 16.29 22,788,500
08/21/2015 17.08 17.27 16.79 16.79 13,304,270
08/20/2015 17.6 17.63 17.22 17.23 8,685,787
08/19/2015 17.76 17.94 17.63 17.74 9,228,866
08/18/2015 18.07 18.11 17.87 17.92 5,879,104
08/17/2015 17.9 18.19 17.81 18.16 5,585,491
08/14/2015 17.72 17.99 17.71 17.96 6,041,568
08/13/2015 17.92 18.005 17.79 17.81 6,662,941
08/12/2015 17.79 18.02 17.73 17.94 10,800,200
08/11/2015 18.26 18.27 17.78 17.89 10,746,030
08/10/2015 18.25 18.5 18.21 18.46 7,615,868
08/07/2015 18.28 18.32 18.0599 18.13 6,357,763
08/06/2015 18.28 18.375 18.12 18.26 8,624,335
08/05/2015 18.39 18.64 18.31 18.37 7,553,260
08/04/2015 18.19 18.435 18.18 18.28 9,875,648
08/03/2015 18.6 18.64 18.11 18.19 14,348,010
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
*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?