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
2017-11-17 31.55 31.79 31.55 31.64 187,033
2017-11-16 31.55 31.78 31.51 31.685 237,425
2017-11-15 31.39 31.47 31.20 31.325 153,190
2017-11-14 31.66 31.78 31.54 31.675 246,984
2017-11-13 31.61 31.755 31.57 31.655 213,928
2017-11-10 31.61 31.85 31.58 31.735 216,820
2017-11-09 31.97 31.99 31.55 31.77 219,841
2017-11-08 32.14 32.31 32.02 32.205 253,134
2017-11-07 31.91 32.215 31.90 32.215 294,582
2017-11-06 31.65 31.86 31.65 31.85 199,239
2017-11-03 31.74 31.88 31.685 31.685 158,916
2017-11-02 31.50 31.64 31.50 31.585 228,731
2017-11-01 31.73 31.73 31.385 31.62 280,820
2017-10-31 31.26 31.53 31.26 31.325 254,139
2017-10-30 31.44 31.455 31.20 31.30 310,773
2017-10-27 31.75 31.95 31.585 31.585 355,157
2017-10-26 31.66 31.94 31.59 31.77 386,259
2017-10-25 31.525 31.83 31.11 31.535 569,292
2017-10-24 31.00 32.23 30.90 32.08 1,194,890
2017-10-23 30.15 30.38 30.02 30.04 419,662
2017-10-20 30.21 30.34 30.02 30.035 261,471
2017-10-19 29.82 30.03 29.71 30.02 189,193
2017-10-18 29.68 29.96 29.68 29.945 194,667
2017-10-17 29.75 29.77 29.66 29.695 171,430
2017-10-16 29.92 30.06 29.865 29.865 221,902
2017-10-13 29.76 29.87 29.60 29.755 340,437
2017-10-12 29.67 30.005 29.54 29.95 374,044
2017-10-11 30.08 30.08 29.82 29.855 130,826
2017-10-10 30.09 30.09 29.69 30.005 198,797
2017-10-09 30.14 30.19 30.03 30.08 103,390

» More Corning Stock Price History

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