Corning, Inc. Stock Price History | Historical GLW Company Stock Prices

breaking news

Crabby's Seafood Bar and Grill Joplin MO - WINEY WEDNESDAY!
Get This Coupon
Derma Tech - 50% OFF ALL Jane Iredale Lipsticks
Get This Coupon
ITEC Attractions - Have your church group, family reunion, m
Get This Coupon
Pet Warehouse - $5 Off Frontline Plus - Advantage II - Advan
Get This Coupon
Crabby's Seafood Bar and Grill Joplin MO - THIRD THURSDAY SP
Get This Coupon
Cosmic Castle Parsons KS - Free Game Credits With Food Purch
Get This Coupon
KODE-Cari Enyati - call Cari to feature your business or eve
Get This Coupon
ITEC Attractions - 10% off at Florentina's Ristorante Italia
Get This Coupon
Studio One Fitness - Free water bottle with membership
Get This Coupon
Derma Tech - 20% off Self Tanner LaRoche Posay Anthelios
Get This Coupon

Corning, Inc.

(NY: GLW)

15.11 USD +0.19 (+1.27%)

Official Closing Price / Updated: 6:40 PM EDT, Jun 17, 2013 / Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2013	15.01	15.21	14.98	15.11	7,969,738	+0.19(+1.27%)
Jun 14, 2013	15.12	15.15	14.89	14.92	7,531,808	-0.17(-1.13%)
Jun 13, 2013	14.70	15.18	14.52	15.09	11,532,936	+0.31(+2.10%)
Jun 12, 2013	15.09	15.13	14.75	14.78	9,574,824	-0.21(-1.40%)
Jun 11, 2013	15.09	15.23	14.97	14.99	8,978,299	-0.23(-1.51%)
Jun 10, 2013	15.42	15.45	15.17	15.22	10,070,675	-0.16(-1.04%)
Jun 07, 2013	15.10	15.41	15.10	15.38	15,014,530	+0.37(+2.47%)
Jun 06, 2013	15.02	15.10	14.82	15.01	18,588,154	+0.02(+0.13%)
Jun 05, 2013	15.50	15.50	14.96	14.99	18,431,204	-0.58(-3.73%)
Jun 04, 2013	15.66	15.79	15.43	15.57	11,310,201	-0.13(-0.83%)
Jun 03, 2013	15.42	15.70	15.38	15.70	12,680,019	+0.33(+2.15%)
May 31, 2013	15.54	15.71	15.37	15.37	10,292,509	-0.22(-1.41%)
May 30, 2013	15.53	15.73	15.52	15.59	9,875,262	+0.00(+0.00%)
May 29, 2013	15.52	15.70	15.47	15.59	11,165,360	-0.17(-1.08%)
May 28, 2013	15.73	15.97	15.71	15.76	10,188,651	+0.10(+0.64%)
May 24, 2013	15.60	15.74	15.51	15.66	10,226,517	-0.09(-0.57%)
May 23, 2013	15.36	15.79	15.23	15.75	13,630,849	-0.05(-0.32%)
May 22, 2013	16.20	16.34	15.65	15.80	14,335,166	-0.39(-2.41%)
May 21, 2013	16.30	16.32	16.01	16.19	14,819,889	-0.12(-0.74%)
May 20, 2013	16.06	16.43	16.05	16.31	19,384,190	+0.17(+1.05%)
May 17, 2013	15.42	16.14	15.39	16.14	24,333,962	+0.69(+4.47%)
May 16, 2013	15.67	15.77	15.31	15.45	14,200,477	-0.23(-1.47%)
May 15, 2013	15.53	15.71	15.40	15.68	11,219,237	+0.44(+2.89%)
May 13, 2013	15.36	15.49	15.16	15.24	12,370,664	+0.14(+0.93%)
May 10, 2013	15.03	15.23	15.02	15.10	9,141,551	+0.04(+0.27%)
May 09, 2013	14.83	15.25	14.83	15.06	14,643,570	+0.18(+1.21%)
May 08, 2013	14.85	14.90	14.73	14.88	14,550,455	+0.01(+0.07%)
May 07, 2013	14.93	14.95	14.78	14.87	7,029,976	-0.01(-0.07%)
May 06, 2013	14.84	15.00	14.81	14.88	10,698,236	+0.01(+0.07%)
May 03, 2013	14.50	14.95	14.37	14.87	17,347,719	+0.50(+3.48%)
May 02, 2013	14.30	14.43	14.25	14.37	7,558,304	+0.04(+0.28%)
May 01, 2013	14.45	14.50	14.26	14.33	8,027,534	-0.17(-1.17%)
Apr 30, 2013	14.39	14.50	14.24	14.50	11,662,917	+0.09(+0.62%)
Apr 29, 2013	14.35	14.55	14.30	14.41	16,582,725	+0.18(+1.26%)
Apr 26, 2013	14.24	14.29	14.20	14.23	9,655,398	+0.00(+0.00%)
Apr 25, 2013	13.92	14.41	13.88	14.23	24,422,455	+0.38(+2.74%)
Apr 24, 2013	13.50	13.95	13.41	13.85	34,441,736	+0.72(+5.48%)
Apr 23, 2013	12.86	13.13	12.76	13.13	11,486,030	+0.31(+2.42%)
Apr 22, 2013	12.86	12.86	12.64	12.82	10,634,438	-0.02(-0.16%)
Apr 19, 2013	13.07	13.10	12.84	12.84	14,828,674	-0.22(-1.68%)
Apr 18, 2013	12.96	13.11	12.77	13.06	22,185,194	+0.10(+0.77%)
Apr 17, 2013	13.09	13.18	12.89	12.96	18,552,629	-0.22(-1.67%)
Apr 16, 2013	13.20	13.20	13.10	13.18	9,790,612	+0.05(+0.38%)
Apr 15, 2013	13.25	13.26	13.09	13.13	18,762,227	-0.17(-1.28%)
Apr 12, 2013	13.35	13.37	13.21	13.30	14,513,599	-0.07(-0.52%)
Apr 11, 2013	13.41	13.45	13.27	13.37	12,965,294	-0.03(-0.22%)
Apr 10, 2013	13.39	13.47	13.35	13.40	13,222,250	+0.05(+0.37%)
Apr 09, 2013	13.35	13.44	13.28	13.35	14,206,521	+0.00(+0.00%)
Apr 08, 2013	13.32	13.39	13.23	13.35	11,858,351	+0.04(+0.30%)
Apr 05, 2013	13.12	13.36	12.98	13.31	15,349,569	-0.03(-0.22%)
Apr 04, 2013	13.34	13.49	13.32	13.34	10,232,025	+0.00(+0.00%)
Apr 03, 2013	13.30	13.44	13.28	13.34	14,961,657	+0.01(+0.08%)
Apr 02, 2013	13.31	13.40	13.25	13.33	10,571,948	+0.00(+0.00%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates