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
2018-01-18 34.77 35.06 34.77 34.90 172,167
2018-01-17 34.63 34.99 34.59 34.83 190,008
2018-01-16 34.73 34.76 34.26 34.41 428,419
2018-01-12 33.85 34.65 33.84 34.65 267,936
2018-01-11 33.58 33.76 33.51 33.745 214,846
2018-01-10 33.67 33.67 33.345 33.345 134,950
2018-01-09 33.74 33.92 33.685 33.70 299,538
2018-01-08 33.66 33.79 33.45 33.75 221,596
2018-01-05 33.87 33.87 33.51 33.625 377,285
2018-01-04 33.56 33.74 33.44 33.73 360,771
2018-01-03 32.67 33.43 32.59 33.415 253,319
2018-01-02 32.33 32.67 32.33 32.57 263,235
2017-12-29 32.32 32.32 32.035 32.035 87,084
2017-12-28 32.52 32.52 32.24 32.30 110,133
2017-12-27 32.37 32.43 32.22 32.33 54,931
2017-12-26 32.33 32.395 32.30 32.36 110,654
2017-12-22 32.40 32.43 32.32 32.355 84,262
2017-12-21 32.58 32.60 32.325 32.325 131,034
2017-12-20 32.30 32.43 32.23 32.425 122,653
2017-12-19 32.37 32.49 32.26 32.315 293,698
2017-12-18 32.21 32.43 32.21 32.35 200,382
2017-12-15 32.01 32.09 31.83 32.03 363,773
2017-12-14 32.19 32.36 31.85 31.85 202,307
2017-12-13 32.51 32.62 32.32 32.32 239,462
2017-12-12 32.50 32.79 32.42 32.645 263,978
2017-12-11 32.56 32.72 32.49 32.55 254,753
2017-12-08 31.98 32.36 31.89 32.32 224,196
2017-12-07 31.76 31.90 31.66 31.72 183,519
2017-12-06 32.10 32.25 31.655 31.685 362,019
2017-12-05 32.29 32.37 32.15 32.255 206,029

» More Corning Stock Price History

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