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
2018-10-17 32.32 32.52 32.03 32.44 386,754
2018-10-16 32.27 32.80 32.27 32.65 345,246
2018-10-15 31.92 32.14 31.83 31.87 566,592
2018-10-12 31.89 32.23 31.58 32.23 731,716
2018-10-11 32.31 32.45 31.38 31.45 1,032,521
2018-10-10 33.17 33.17 32.315 32.315 1,212,197
2018-10-09 34.49 34.57 34.245 34.245 550,209
2018-10-08 34.74 34.74 34.29 34.52 385,493
2018-10-05 35.52 35.55 34.63 34.815 355,014
2018-10-04 35.63 35.73 35.44 35.73 298,596
2018-10-03 35.68 35.91 35.68 35.78 138,441
2018-10-02 35.555 35.62 35.405 35.50 205,611
2018-10-01 35.60 35.66 35.24 35.24 226,294
2018-09-28 35.33 35.395 35.20 35.29 171,491
2018-09-27 35.44 35.65 35.39 35.42 198,883
2018-09-26 35.67 35.81 35.45 35.45 257,420
2018-09-25 35.60 35.62 35.45 35.53 209,179
2018-09-24 35.59 35.70 35.57 35.695 224,863
2018-09-21 36.21 36.23 35.85 35.85 357,389
2018-09-20 35.74 36.32 35.725 36.13 503,375
2018-09-19 35.20 35.38 35.20 35.25 199,154
2018-09-18 35.42 35.42 35.11 35.29 397,059
2018-09-17 35.28 35.50 35.145 35.145 215,027
2018-09-14 35.68 35.835 35.205 35.29 521,218
2018-09-13 34.32 35.065 34.32 35.04 784,155
2018-09-12 33.48 34.125 33.43 34.02 272,806
2018-09-11 33.67 33.84 33.50 33.58 222,266
2018-09-10 33.76 34.06 33.69 33.99 259,108
2018-09-07 33.40 33.72 33.33 33.60 166,940
2018-09-06 33.34 33.54 33.20 33.50 284,763

» More Corning Stock Price History

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