Quantcast

Corning Incorporated Common Stock Historical Stock Prices

GLW 
$31.79
*  
0.34
1.06%
Get GLW Alerts
*Delayed - data as of Oct. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 32.07 32.145 31.78 31.79 6,012,274
10/15/2018 32.07 32.145 31.78 31.79 5,968,621
10/12/2018 32.02 32.25 31.53 32.13 7,891,119
10/11/2018 32.08 32.66 31.26 31.34 10,350,870
10/10/2018 33.92 33.98 32.22 32.32 12,137,680
10/09/2018 34.47 34.58 34.24 34.25 3,916,738
10/08/2018 34.6 34.765 34.25 34.47 5,006,457
10/05/2018 35.78 35.89 34.61 34.73 5,010,256
10/04/2018 35.14 35.76 34.96 35.7 5,846,193
10/03/2018 35.65 35.92 35.56 35.74 2,636,788
10/02/2018 35.27 35.64 35.19 35.47 2,616,943
10/01/2018 35.45 35.67 35.2 35.28 3,639,290
09/28/2018 35.24 35.4 35.17 35.3 3,564,451
09/27/2018 35.45 35.65 35.36 35.39 2,954,701
09/26/2018 35.52 35.825 35.37 35.4 4,859,575
09/25/2018 35.7 35.87 35.43 35.51 3,235,994
09/24/2018 35.87 35.94 35.5 35.69 3,177,675
09/21/2018 36.3 36.56 35.82 35.92 11,035,420
09/20/2018 35.44 36.36 35.35 36.13 7,402,866
09/19/2018 35.3 35.41 35 35.25 3,072,707
09/18/2018 35.33 35.47 35.07 35.27 5,178,639
09/17/2018 35.27 35.54 35.13 35.18 3,640,599
09/14/2018 35.6 36 35.195 35.27 6,803,854
09/13/2018 34.01 35.1 34.01 35.06 10,241,930
09/12/2018 33.47 34.15 33.4 34.01 3,937,547
09/11/2018 33.68 33.85 33.49 33.55 3,923,489
09/10/2018 33.75 34.065 33.68 33.97 4,448,939
09/07/2018 33.26 33.73 33.26 33.58 3,395,663
09/06/2018 33.4 33.58 33.17 33.53 4,888,462
09/05/2018 33.3 33.44 33.06 33.32 3,840,976
09/04/2018 33.43 33.475 33.12 33.42 3,894,151
08/31/2018 33.37 33.54 33.3101 33.51 3,957,890
08/30/2018 33.54 33.86 33.39 33.47 3,221,694
08/29/2018 33.67 34 33.565 33.81 3,879,965
08/28/2018 33.71 33.84 33.465 33.67 3,821,911
08/27/2018 33.14 33.8999 33.09 33.62 4,682,212
08/24/2018 32.87 33.1051 32.65 33 3,210,805
08/23/2018 32.89 33.05 32.74 32.82 2,971,319
08/22/2018 32.92 33.03 32.8 32.89 3,867,699
08/21/2018 33.01 33.06 32.855 32.88 3,156,095
08/20/2018 33.1 33.2125 32.85 32.99 2,917,526
08/17/2018 32.87 33.08 32.73 33.02 3,127,172
08/16/2018 32.4 32.94 32.35 32.72 3,833,402
08/15/2018 32.47 32.55 32.07 32.37 4,835,581
08/14/2018 32.54 32.8 32.53 32.71 3,601,799
08/13/2018 32.86 33.005 32.5 32.51 3,927,575
08/10/2018 32.89 33.01 32.691 32.74 3,838,023
08/09/2018 33.22 33.515 33.02 33.09 3,231,133
08/08/2018 33.09 33.485 32.94 33.29 5,898,381
08/07/2018 33.1 33.18 32.97 33.06 5,895,841
08/06/2018 32.68 33.07 32.63 32.94 4,047,095
08/03/2018 32.96 33.05 32.635 32.84 6,314,364
08/02/2018 32.73 33.04 32.56 32.79 4,671,733
08/01/2018 33.04 33.33 32.565 32.9 4,927,954
07/31/2018 32.91 33.355 32.88 33.18 4,390,940
07/30/2018 33.7 34.15 32.89 32.94 8,512,275
07/27/2018 33.65 33.82 33.28 33.54 7,449,107
07/26/2018 32.84 33.77 32.75 33.63 9,452,858
07/25/2018 30.93 33.31 30.9 33.21 20,616,910
07/24/2018 29.54 30.265 29.48 29.83 10,899,430
07/23/2018 29.1 29.41 28.98 29.36 4,182,610
07/20/2018 29.2 29.31 29.1 29.12 3,263,005
07/19/2018 29.36 29.48 29.24 29.34 3,998,532
07/18/2018 29.15 29.52 29.065 29.45 5,417,220
07/17/2018 28.55 29.31 28.48 29.19 4,892,443
07/16/2018 28.83 28.87 28.56 28.6 3,647,544
*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?

Smart Portfolio