Corning Incorporated Historical Stock Prices

GLW 
$17.75
*  
0.25
1.43%
Get GLW Alerts
*Delayed - data as of Oct. 17, 2014  -  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 for next time

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

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.67  18  17.64  17.75 8,475,402
10/17/2014 17.67 18 17.64 17.75 8,524,016
10/16/2014 17.21 17.735 17.12 17.5 10,893,940
10/15/2014 17.21 17.63 17.03 17.56 11,712,220
10/14/2014 17.46 17.83 17.27 17.57 11,794,570
10/13/2014 18.14 18.24 17.63 17.64 11,008,700
10/10/2014 18.53 18.595 18.16 18.17 7,983,853
10/09/2014 18.94 19.01 18.57 18.58 8,213,215
10/08/2014 18.77 18.99 18.3901 18.96 9,357,091
10/07/2014 19.05 19.09 18.69 18.69 7,716,566
10/06/2014 18.96 19.47 18.91 19.17 13,545,680
10/03/2014 18.82 19.01 18.805 18.93 8,011,875
10/02/2014 18.75 18.89 18.32 18.7 12,836,930
10/01/2014 19.27 19.31 18.79 18.8 14,990,370
09/30/2014 19.63 19.66 19.23 19.34 8,926,198
09/29/2014 19.69 19.7 19.43 19.55 7,487,484
09/26/2014 19.89 19.91 19.72 19.87 4,952,221
09/25/2014 20.18 20.19 19.8 19.81 6,129,214
09/24/2014 19.93 20.2 19.92 20.19 5,211,674
09/23/2014 20.16 20.2 19.94 19.94 9,449,834
09/22/2014 20.33 20.35 20.13 20.23 5,412,577
09/19/2014 20.86 20.89 20.39 20.4 11,742,500
09/18/2014 20.76 20.8 20.68 20.75 4,431,971
09/17/2014 20.65 20.85 20.58 20.71 5,495,856
09/16/2014 20.53 20.77 20.51 20.64 4,830,537
09/15/2014 20.69 20.7 20.36 20.6 5,700,572
09/12/2014 20.88 20.905 20.6 20.73 5,260,432
09/11/2014 20.99 21.1 20.775 20.94 6,854,560
09/10/2014 21 21.21 20.9332 21.02 5,274,109
09/09/2014 21.23 21.38 20.93 20.99 10,344,150
09/08/2014 21.25 21.28 20.98 21.11 6,185,484
09/05/2014 21.09 21.29 21 21.29 5,868,507
09/04/2014 21 21.42 20.95 21.12 10,544,030
09/03/2014 20.99 21.07 20.91 21 6,446,819
09/02/2014 20.88 20.98 20.75 20.97 6,270,163
08/29/2014 20.55 20.86 20.53 20.86 7,644,462
08/28/2014 20.4 20.69 20.35 20.57 4,251,403
08/27/2014 20.68 20.78 20.44 20.49 5,699,529
08/26/2014 20.7 21.04 20.7 20.74 6,020,279
08/25/2014 20.61 20.77 20.59 20.63 3,913,866
08/22/2014 20.63 20.69 20.43 20.54 5,400,105
08/21/2014 20.73 20.84 20.61 20.65 7,693,448
08/20/2014 20.27 20.76 20.13 20.7 11,470,740
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
05/16/2014 20.94 21.1 20.81 20.95 10,922,190
05/15/2014 21.17 21.228 20.85 20.96 9,632,591
05/14/2014 21.31 21.38 21.11 21.19 6,487,383
05/13/2014 21.48 21.68 21.27 21.3 9,807,492
05/12/2014 20.88 21.42 20.81 21.42 11,073,190
05/09/2014 20.79 20.84 20.61 20.74 28,637,690
05/08/2014 20.79 21.13 20.76 20.82 11,041,370
05/07/2014 20.7 20.88 20.6333 20.88 9,051,756
05/06/2014 20.93 20.94 20.6 20.66 12,821,040
05/05/2014 20.87 20.96 20.66 20.95 8,313,627
05/02/2014 20.98 21.19 20.95 20.99 8,210,556
05/01/2014 20.91 21.24 20.87 21.06 8,491,659
04/30/2014 20.17 20.98 20.17 20.91 11,067,700
04/29/2014 20.91 21.1 20.83 20.86 11,222,610
04/28/2014 21.3 21.3 20.35 20.97 17,077,410
04/25/2014 21.14 21.14 20.67 20.74 14,559,570
04/24/2014 21.3 21.335 21.03 21.19 7,533,689
04/23/2014 21.19 21.26 20.95 21.15 7,700,432
04/22/2014 21.04 21.35 21.02 21.23 7,460,108
04/21/2014 20.98 21.15 20.82 21.02 7,346,881
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
01/16/2014 18.41 18.61 18.37 18.51 8,110,296
01/15/2014 18.46 18.58 18.33 18.41 9,357,461
01/14/2014 18.04 18.49 18.04 18.49 10,475,140
01/13/2014 18.27 18.33 17.97 18.02 10,195,440
01/10/2014 18.09 18.325 18.06 18.29 9,821,034
01/09/2014 18.01 18.16 17.95 18 8,260,768
01/08/2014 17.86 17.98 17.73 17.98 9,015,333
01/07/2014 17.76 18 17.74 17.84 9,730,061
01/06/2014 17.99 18 17.68 17.73 15,343,360
01/03/2014 17.77 17.96 17.769 17.89 7,592,073
01/02/2014 17.74 17.81 17.62 17.77 7,571,618
12/31/2013 17.8 17.89 17.761 17.82 5,144,163
12/30/2013 17.75 17.84 17.7274 17.78 5,497,140
12/27/2013 17.75 17.85 17.73 17.77 4,205,966
12/26/2013 17.65 17.76 17.64 17.73 6,313,957
12/24/2013 17.58 17.72 17.58 17.64 2,769,422
12/23/2013 17.46 17.68 17.46 17.56 6,694,145
12/20/2013 17.4 17.65 17.36 17.43 15,858,760
12/19/2013 17.38 17.48 17.35 17.42 7,637,218
12/18/2013 17.15 17.42 17.05 17.37 11,490,850
12/17/2013 17.15 17.24 17.13 17.22 10,011,360
12/16/2013 16.98 17.105 16.94 17.05 7,724,876
12/13/2013 17.13 17.15 16.86 16.88 9,572,473
12/12/2013 16.79 17.055 16.77 17.01 10,627,850
12/11/2013 17.21 17.24 16.89 16.94 12,753,610
12/10/2013 17.03 17.37 17.02 17.26 8,792,009
12/09/2013 17.09 17.13 16.97 17.02 7,602,818
12/06/2013 16.84 17.16 16.84 17.11 10,788,820
12/05/2013 16.73 16.86 16.63 16.63 19,715,000
12/04/2013 16.72 16.93 16.63 16.78 11,230,920
12/03/2013 16.98 16.98 16.63 16.78 15,031,260
12/02/2013 17.08 17.25 17.01 17.06 10,190,530
11/29/2013 17.16 17.2 16.98 17.08 4,489,869
11/27/2013 17.08 17.19 17.07 17.17 5,738,219
11/26/2013 17.08 17.26 16.98 17.08 12,868,800
11/25/2013 17.28 17.32 17 17.08 8,274,196
11/22/2013 17.12 17.26 16.94 17.26 10,400,820
11/21/2013 16.91 17.22 16.91 17.14 9,605,591
11/20/2013 16.88 17.08 16.755 16.84 7,963,166
11/19/2013 16.77 17.02 16.76 16.86 9,312,524
11/18/2013 16.97 17.08 16.7 16.78 10,750,830
11/15/2013 16.85 17.01 16.82 17.01 12,386,310
11/14/2013 16.87 16.99 16.64 16.79 13,278,630
11/13/2013 16.57 16.97 16.54 16.85 11,356,690
11/12/2013 16.57 16.84 16.54 16.73 11,422,530
11/11/2013 16.57 16.65 16.46 16.59 7,464,783
11/08/2013 16.34 16.61 16.24 16.58 13,788,500
11/07/2013 16.57 16.6899 16.22 16.31 13,157,940
11/06/2013 16.53 16.59 16.31 16.55 12,356,720
11/05/2013 16.63 16.82 16.45 16.5 24,343,290
11/04/2013 17.21 17.34 17.15 17.26 10,075,410
11/01/2013 17.09 17.34 17.02 17.13 10,208,200
10/31/2013 16.86 17.27 16.8 17.09 17,040,250
10/30/2013 17.655 17.7 16.92 17 15,904,200
10/29/2013 17.34 17.55 17.22 17.51 14,495,560
10/28/2013 17.29 17.4 17.1378 17.3 10,076,300
10/25/2013 17.47 17.52 17.14 17.35 15,542,710
10/24/2013 17.49 17.52 16.83 17.48 36,881,080
10/23/2013 18.04 18.07 16.73 17.52 85,298,230
10/22/2013 15.18 15.48 15.17 15.35 22,336,210
10/21/2013 15.02 15.13 14.99 15.09 8,176,749
10/18/2013 14.94 15.04 14.83 15 14,729,780
10/17/2013 14.36 14.885 14.36 14.83 14,745,430
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?