The closing price for Corning (GLW) in 2018 was $25.17, on December 31, 2018. It was down 4.3% for the year. The latest price is $42.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $24.96 | $25.19 | $24.89 | $25.17 | 3,783,789 |
December 28 2018 | $24.86 | $25.20 | $24.57 | $24.79 | 4,637,994 |
December 27 2018 | $24.00 | $24.75 | $23.74 | $24.75 | 7,451,116 |
December 26 2018 | $23.47 | $24.32 | $23.06 | $24.32 | 7,995,590 |
December 24 2018 | $23.65 | $23.92 | $23.30 | $23.31 | 4,233,825 |
December 21 2018 | $24.45 | $24.77 | $23.87 | $23.98 | 13,364,470 |
December 20 2018 | $24.91 | $25.24 | $24.25 | $24.62 | 7,630,390 |
December 19 2018 | $25.57 | $26.22 | $24.88 | $25.05 | 6,464,465 |
December 18 2018 | $25.94 | $26.17 | $25.37 | $25.54 | 4,843,085 |
December 17 2018 | $26.16 | $26.50 | $25.52 | $25.75 | 5,770,130 |
December 14 2018 | $26.29 | $26.68 | $26.12 | $26.19 | 3,204,198 |
December 13 2018 | $26.81 | $26.96 | $26.39 | $26.64 | 4,527,525 |
December 12 2018 | $26.85 | $27.15 | $26.64 | $26.65 | 4,992,296 |
December 11 2018 | $26.92 | $27.05 | $26.30 | $26.32 | 5,185,928 |
December 10 2018 | $26.10 | $26.54 | $25.72 | $26.47 | 5,506,886 |
December 07 2018 | $26.87 | $27.32 | $26.06 | $26.19 | 6,531,589 |
December 06 2018 | $26.24 | $26.90 | $25.55 | $26.89 | 9,312,559 |
December 04 2018 | $27.52 | $27.69 | $26.70 | $26.79 | 6,330,647 |
December 03 2018 | $27.34 | $27.91 | $27.34 | $27.82 | 5,621,904 |
November 30 2018 | $26.52 | $26.95 | $26.49 | $26.85 | 6,807,926 |
November 29 2018 | $26.82 | $26.87 | $26.54 | $26.55 | 3,334,238 |
November 28 2018 | $26.63 | $26.88 | $26.21 | $26.87 | 4,213,854 |
November 27 2018 | $25.95 | $26.39 | $25.77 | $26.32 | 3,941,045 |
November 26 2018 | $26.33 | $26.38 | $26.11 | $26.28 | 3,261,354 |
November 23 2018 | $25.27 | $26.23 | $25.22 | $25.97 | 2,617,685 |
Daily pricing data for Corning dates back to 5/1/1989, and may be incomplete.
