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
2018-04-18 27.83 27.99 27.76 27.885 205,306
2018-04-17 27.66 27.85 27.61 27.805 286,443
2018-04-16 27.54 27.66 27.16 27.535 437,885
2018-04-13 27.76 27.76 27.345 27.445 313,906
2018-04-12 27.61 27.70 27.48 27.56 264,232
2018-04-11 27.17 27.615 27.17 27.39 277,524
2018-04-10 27.205 27.485 27.14 27.36 360,324
2018-04-09 26.74 27.19 26.69 26.81 430,578
2018-04-06 27.23 27.36 26.37 26.59 590,007
2018-04-05 27.52 27.72 27.42 27.485 267,979
2018-04-03 27.14 27.36 26.96 27.32 340,404
2018-04-02 27.81 27.825 26.75 26.98 352,514
2018-03-29 27.70 28.15 27.55 27.94 409,081
2018-03-28 27.76 27.76 27.22 27.38 448,791
2018-03-27 28.27 28.41 27.69 27.745 442,747
2018-03-26 28.22 28.315 27.83 28.315 522,424
2018-03-23 28.49 28.54 27.75 27.75 344,191
2018-03-22 29.11 29.11 28.575 28.575 683,816
2018-03-21 29.16 29.58 29.16 29.36 506,289
2018-03-20 29.13 29.39 29.13 29.32 471,559
2018-03-19 29.12 29.19 28.68 28.86 301,301
2018-03-16 29.67 29.83 29.60 29.645 280,780
2018-03-15 29.48 29.675 29.44 29.545 275,937
2018-03-14 29.71 29.76 29.42 29.55 213,759
2018-03-13 30.05 30.12 29.75 29.835 384,824
2018-03-12 29.905 30.08 29.87 29.89 263,100
2018-03-09 29.50 29.91 29.42 29.91 291,629
2018-03-08 29.41 29.51 29.15 29.32 207,804
2018-03-07 28.94 29.415 28.94 29.31 306,336
2018-03-06 29.16 29.265 29.005 29.165 421,330

» More Corning Stock Price History

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