The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Corning Inc.

  • GLW
  • NYSE
  • Industrial Products
  • Latest 22.02
  • Currency US$
  • Change -0.07
  • Percent Change -0.317 %
  • Volume 3,688,985
  • Fri Jul 25, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.02 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 22.12 21.97 22.05 22.02 3,688,985
Jul 24 22.26 22.03 22.22 22.09 5,157,209
Jul 23 22.23 22.05 22.12 22.18 4,070,268
Jul 22 22.25 21.95 21.97 22.17 4,525,864
Jul 21 21.97 21.78 21.83 21.92 3,871,761
Jul 18 21.85 21.52 21.59 21.83 9,736,934
Jul 17 21.88 21.47 21.77 21.49 5,602,742
Jul 16 22.10 21.78 22.06 21.82 11,156,197
Jul 15 22.09 21.90 21.97 21.96 7,525,558
Jul 14 22.01 21.80 21.80 21.91 6,419,253
Jul 11 21.71 21.56 21.63 21.69 5,087,316
Jul 10 21.85 21.55 21.78 21.63 9,318,490
Jul 9 22.21 21.97 21.98 22.02 5,176,452
Jul 8 22.31 21.88 22.27 21.94 6,551,138
Jul 7 22.34 22.14 22.17 22.27 4,508,243
Jul 3 22.37 22.03 22.08 22.33 5,100,691
Jul 2 22.24 21.91 22.05 21.98 7,066,210
Jul 1 22.17 22.01 22.06 22.08 6,746,714
Jun 30 22.06 21.85 21.96 21.95 7,189,032
Jun 27 22.06 21.70 21.71 22.00 12,245,199
Jun 26 22.06 21.64 22.04 21.75 7,170,587
Jun 25 22.04 21.80 21.84 22.00 7,957,127
Jun 24 22.20 21.78 21.82 21.80 10,559,397
Jun 23 21.89 21.68 21.87 21.76 5,976,653
Jun 20 21.99 21.73 21.77 21.85 12,941,313
Jun 19 21.67 21.43 21.46 21.67 5,623,087
Jun 18 21.48 21.08 21.23 21.45 5,698,454
Jun 17 21.35 20.91 21.03 21.28 6,873,546
Jun 16 21.34 21.04 21.20 21.11 5,711,474
Jun 13 21.30 20.99 20.99 21.20 6,026,713
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.