Corning Incorporated Historical Stock Prices

GLW 
$16.7
*  
0.51
2.96%
Get GLW Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading GLW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GLW Pre-Market
 
 
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 01-SEP-2014 TO 01-SEP-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.
16:00  16.77  16.8963  16.57  16.70 14,412,552
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
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
04/29/2015 21.77 21.78 20.87 21.36 22,616,690
04/28/2015 22.3 22.36 21.76 22.07 16,599,690
04/27/2015 22.56 22.8 22.3 22.38 12,913,030
04/24/2015 22.85 22.87 22.44 22.52 7,345,504
04/23/2015 22.36 22.98 22.36 22.79 10,749,140
04/22/2015 22.5 22.59 22.05 22.44 7,865,310
04/21/2015 22.86 22.9 22.4 22.61 8,106,018
04/20/2015 22.58 22.92 22.53 22.68 8,010,517
04/17/2015 22.43 22.46 22.1 22.46 9,955,924
04/16/2015 22.27 22.75 22.25 22.64 9,308,803
04/15/2015 22.42 22.58 22.32 22.33 7,181,313
04/14/2015 22.39 22.49 22.08 22.34 7,289,401
04/13/2015 22.47 22.72 22.33 22.36 6,653,670
04/10/2015 22.28 22.43 22.19 22.42 6,751,000
04/09/2015 22.04 22.28 22.01 22.24 8,296,898
04/08/2015 22.04 22.175 21.76 22.06 11,006,740
04/07/2015 22.37 22.38 21.97 22 8,084,110
04/06/2015 22.22 22.47 22.1 22.37 8,828,930
04/02/2015 22.21 22.435 22.07 22.32 9,155,035
04/01/2015 22.62 22.66 22.19 22.25 9,286,156
03/31/2015 23.13 23.13 22.61 22.68 8,067,427
03/30/2015 22.9 23.3 22.895 23.24 6,636,671
03/27/2015 22.52 22.77 22.41 22.74 4,843,152
03/26/2015 22.61 22.62 22.25 22.47 12,019,870
03/25/2015 23.45 23.565 22.685 22.71 9,335,658
03/24/2015 23.5 23.61 23.401 23.41 6,108,569
03/23/2015 23.38 23.64 23.36 23.47 5,927,318
03/20/2015 23.19 23.6 23.17 23.39 12,797,650
03/19/2015 23.62 23.7 23.07 23.13 8,284,310
03/18/2015 23.25 23.86 23.13 23.76 6,871,164
03/17/2015 23.68 23.71 23.37 23.37 7,177,739
03/16/2015 23.17 23.73 23.14 23.71 7,456,117
03/13/2015 22.96 23.12 22.64 23 7,767,485
03/12/2015 22.75 23.17 22.55 23.13 10,353,810
03/11/2015 23.23 23.23 22.66 22.7 10,837,790
03/10/2015 23.58 23.58 23.04 23.05 11,204,460
03/09/2015 24.04 24.14 23.6404 23.76 9,646,233
03/06/2015 24.53 24.62 23.98 24.03 6,211,266
03/05/2015 24.7 24.85 24.56 24.62 4,808,081
03/04/2015 24.5 24.89 24.275 24.75 7,113,805
03/03/2015 24.57 24.87 24.48 24.6 7,296,586
03/02/2015 24.32 24.645 24.25 24.63 6,901,968
02/27/2015 24.5 24.67 24.34 24.4 7,659,858
02/26/2015 24.6 24.79 24.41 24.47 6,489,583
02/25/2015 24.58 24.72 24.43 24.6 5,410,474
02/24/2015 24.74 24.815 24.57 24.78 5,006,502
02/23/2015 24.94 24.96 24.72 24.78 4,918,822
02/20/2015 24.59 24.96 24.26 24.96 6,922,337
02/19/2015 24.6 24.75 24.5 24.65 7,059,068
02/18/2015 24.64 24.69 24.37 24.63 6,260,108
02/17/2015 24.96 25 24.53 24.6 6,591,312
02/13/2015 24.86 25.03 24.76 25 6,191,230
02/12/2015 24.63 25.05 24.61 24.86 7,373,194
02/11/2015 24.84 24.87 24.43 24.55 5,990,254
02/10/2015 24.41 24.9 24.2 24.85 8,830,549
02/09/2015 24.22 24.51 24.17 24.24 7,755,255
02/06/2015 24.5 24.65 24.17 24.21 10,167,110
02/05/2015 24.22 24.65 24.17 24.48 8,665,672
02/04/2015 24.31 24.5228 24.15 24.27 9,187,695
02/03/2015 24.17 24.4 23.945 24.35 9,609,173
02/02/2015 23.87 24.19 23.23 24.15 9,541,205
01/30/2015 23.65 24.15 23.61 23.77 11,457,520
01/29/2015 24.36 24.36 23.27 23.79 14,157,140
01/28/2015 24.87 25.16 24.17 24.22 14,785,220
01/27/2015 23.71 24.98 23.7 24.73 16,547,920
01/26/2015 23.75 24.12 23.54 23.91 8,038,893
01/23/2015 23.69 23.93 23.63 23.85 6,564,701
01/22/2015 23.44 23.75 23.27 23.72 6,597,364
01/21/2015 23.07 23.33 22.83 23.29 8,245,594
01/20/2015 23.35 23.36 22.92 23.15 8,305,189
01/16/2015 22.95 23.29 22.79 23.17 9,960,814
01/15/2015 23.8 23.8 23.01 23.02 9,109,795
01/14/2015 22.91 23.27 22.74 23.25 6,748,954
01/13/2015 23.41 23.89 22.95 23.15 9,145,274
01/12/2015 23.38 23.45 23.075 23.28 5,866,955
01/09/2015 23.38 23.47 23.22 23.31 6,461,732
01/08/2015 22.93 23.49 22.9 23.35 9,386,966
01/07/2015 22.48 22.77 22.345 22.62 5,793,617
01/06/2015 21.89 22.77 21.89 22.3 7,778,683
01/05/2015 22.84 22.95 22.57 22.69 6,984,832
01/02/2015 23.03 23.11 22.75 23.01 4,995,011
12/31/2014 23.3 23.44 22.91 22.93 6,201,744
12/30/2014 23 23.25 22.9901 23.19 4,239,657
12/29/2014 23.19 23.395 23.125 23.19 4,607,046
12/26/2014 23.24 23.52 23.21 23.32 4,108,148
12/24/2014 23.15 23.39 23.15 23.22 3,718,763
12/23/2014 22.74 23.27 22.74 23.14 8,320,346
12/22/2014 22.62 22.72 22.52 22.7 6,941,648
12/19/2014 22.2 22.735 22.2 22.66 14,845,420
12/18/2014 21.85 22.19 21.71 22.18 14,369,640
12/17/2014 20.78 21.34 20.63 21.29 9,122,146
12/16/2014 20.53 20.95 20.45 20.75 10,765,150
12/15/2014 20.74 20.85 20.375 20.61 6,942,075
12/12/2014 21.05 21.11 20.63 20.63 7,433,662
12/11/2014 21.28 21.55 21.12 21.19 6,083,437
12/10/2014 21.44 21.55 21.1 21.15 8,513,451
12/09/2014 20.94 21.7 20.93 21.48 16,771,440
12/08/2014 21.34 21.34 20.94 21.01 6,894,417
12/05/2014 21.27 21.46 21.25 21.34 9,244,359
12/04/2014 21.56 21.61 21.2 21.23 9,738,137
12/03/2014 21.02 21.685 20.97 21.54 14,731,880
12/02/2014 20.88 21.12 20.85 21.01 5,781,710
12/01/2014 20.9 20.99 20.74 20.91 5,493,716
11/28/2014 21.05 21.09 20.92 21.02 2,777,424
11/26/2014 21.02 21.1 20.96 21.07 4,070,012
11/25/2014 21 21.11 20.98 21.02 7,385,793
11/24/2014 20.92 21 20.795 20.98 6,336,707
11/21/2014 20.81 20.94 20.726 20.92 9,324,915
11/20/2014 20.4 20.75 20.3399 20.61 6,163,090
11/19/2014 20.36 20.52 20.18 20.47 7,736,433
11/18/2014 20.38 20.565 20.35 20.42 6,255,631
11/17/2014 20.4 20.4 20.26 20.36 4,271,416
11/14/2014 20.3 20.48 20.26 20.41 6,631,425
11/13/2014 20.66 20.715 20.21 20.35 8,660,128
11/12/2014 20.6 20.795 20.5 20.71 4,135,518
11/11/2014 20.8 20.86 20.68 20.81 5,528,921
11/10/2014 20.6 20.88 20.58 20.8 6,707,338
11/07/2014 20.69 20.76 20.45 20.55 13,173,200
11/06/2014 20.84 20.9 20.61 20.68 9,340,359
11/05/2014 20.78 20.82 20.56 20.76 6,616,022
11/04/2014 20.53 20.68 20.4 20.68 10,985,700
11/03/2014 20.41 20.73 20.4 20.55 10,259,550
10/31/2014 20.44 20.51 20.19 20.43 10,656,860
10/30/2014 19.9 20.21 19.85 20.07 7,764,645
10/29/2014 19.77 20.195 19.6 19.89 11,428,220
10/28/2014 18.21 19.7 18.15 19.6 18,338,670
10/27/2014 18.76 18.91 18.57 18.85 7,394,389
10/24/2014 18.71 18.83 18.5 18.8 5,121,335
10/23/2014 18.65 18.85 18.58 18.68 5,304,933
10/22/2014 18.6 18.745 18.4 18.41 7,514,480
10/21/2014 18.28 18.57 18.23 18.53 8,099,853
10/20/2014 17.7 18.1 17.7 18.08 5,867,059
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
*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?