CORNING Historical Stock Price

Below is the stock price history for Corning GLW. Data is recorded each day for the historical open, high, low, close and volume. The Corning stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Corning Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 28.755 28.93 28.74 28.77 103,206
2018-07-12 28.58 28.73 28.57 28.66 208,886
2018-07-11 28.52 28.61 28.24 28.255 204,510
2018-07-10 28.85 28.925 28.36 28.915 396,002
2018-07-09 28.42 29.02 28.42 28.98 326,081
2018-07-06 27.92 28.29 27.86 28.11 138,156
2018-07-05 27.57 27.95 27.48 27.95 268,048
2018-07-03 27.78 27.80 27.335 27.355 98,322
2018-07-02 27.29 27.65 27.27 27.645 412,300
2018-06-29 27.10 27.755 27.08 27.57 221,965
2018-06-28 27.36 27.41 26.875 26.99 408,474
2018-06-27 27.77 27.945 27.53 27.54 250,218
2018-06-26 27.75 27.83 27.61 27.69 135,582
2018-06-25 28.30 28.30 27.52 27.78 302,976
2018-06-22 28.43 28.625 28.315 28.61 211,748
2018-06-21 28.60 28.61 28.245 28.315 179,207
2018-06-20 28.49 28.49 28.33 28.395 139,762
2018-06-19 28.365 28.48 28.07 28.345 179,458
2018-06-18 28.63 28.88 28.46 28.865 202,155
2018-06-15 28.80 29.05 28.40 29.00 313,367
2018-06-14 28.73 28.93 28.62 28.86 169,891
2018-06-13 28.62 28.665 28.52 28.62 134,076
2018-06-12 28.76 28.76 28.465 28.625 139,261
2018-06-11 28.72 28.895 28.685 28.845 154,831
2018-06-08 28.73 28.805 28.63 28.745 237,824
2018-06-07 28.89 28.98 28.64 28.815 239,372
2018-06-06 28.75 28.88 28.51 28.855 311,356
2018-06-05 28.33 28.585 28.325 28.56 328,328
2018-06-04 28.04 28.16 27.95 28.11 266,175
2018-06-01 27.35 27.99 27.28 27.99 436,355

» More Corning Stock Price History

To see other companies like Corning (GLW), view our stock market today for news, and other data.