Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.826 9.127 8.721 9.050 13,385,181 +0.31(+3.53%)
Jan 29, 2004 8.973 9.071 8.560 8.742 19,156,356 -0.27(-3.03%)
Jan 28, 2004 9.373 9.450 8.973 9.015 15,668,982 -0.34(-3.60%)
Jan 27, 2004 9.401 9.450 9.191 9.352 22,767,356 -0.05(-0.52%)
Jan 26, 2004 9.177 9.429 9.078 9.401 15,101,815 +0.13(+1.44%)
Jan 23, 2004 8.861 9.296 8.756 9.268 29,020,044 +0.23(+2.56%)
Jan 22, 2004 9.317 9.331 8.938 9.036 20,440,012 -0.34(-3.66%)
Jan 21, 2004 9.520 9.527 9.310 9.380 18,448,004 -0.27(-2.83%)
Jan 20, 2004 9.457 9.730 9.408 9.653 35,692,576 +0.26(+2.76%)
Jan 16, 2004 8.756 9.457 8.700 9.394 35,670,308 +0.69(+7.97%)
Jan 15, 2004 8.595 8.728 8.581 8.700 14,070,550 +0.09(+1.06%)
Jan 14, 2004 8.469 8.609 8.448 8.609 12,448,562 +0.15(+1.82%)
Jan 13, 2004 8.434 8.574 8.371 8.455 16,567,485 -0.04(-0.41%)
Jan 12, 2004 8.441 8.525 8.308 8.490 18,339,224 +0.08(+1.00%)
Jan 09, 2004 8.266 8.574 8.238 8.406 23,275,422 -0.01(-0.08%)
Jan 08, 2004 8.000 8.420 7.474 8.413 35,428,624 +0.41(+5.17%)
Jan 07, 2004 8.035 8.147 7.776 8.000 20,611,890 -0.04(-0.44%)
Jan 06, 2004 7.776 8.091 7.649 8.035 25,323,106 +0.32(+4.18%)
Jan 05, 2004 7.285 7.719 7.257 7.712 25,786,348 +0.52(+7.21%)
Jan 02, 2004 7.376 7.418 7.145 7.194 12,249,561 -0.11(-1.53%)
Dec 31, 2003 7.250 7.355 7.222 7.306 8,913,223 +0.06(+0.87%)
Dec 30, 2003 7.264 7.404 7.215 7.243 9,443,274 -0.04(-0.58%)
Dec 29, 2003 7.187 7.278 7.145 7.285 10,441,848 +0.10(+1.36%)
Dec 26, 2003 7.201 7.264 7.145 7.187 3,316,209 +0.04(+0.59%)
Dec 24, 2003 7.215 7.215 7.138 7.145 3,452,541 -0.07(-0.97%)
Dec 23, 2003 7.306 7.377 7.145 7.215 9,530,640 -0.04(-0.58%)
Dec 22, 2003 7.271 7.320 7.215 7.257 11,388,603 -0.05(-0.67%)
Dec 19, 2003 7.432 7.453 7.278 7.306 16,368,199 -0.08(-1.14%)
Dec 18, 2003 7.005 7.502 7.201 7.390 26,778,784 +0.39(+5.50%)
Dec 17, 2003 7.061 7.201 6.928 7.005 23,490,268 -0.17(-2.34%)
Dec 16, 2003 7.453 7.530 7.166 7.173 19,009,604 -0.39(-5.19%)
Dec 15, 2003 7.712 7.853 7.544 7.565 15,564,200 +0.01(+0.19%)
Dec 12, 2003 7.446 7.572 7.362 7.551 10,876,539 +0.20(+2.67%)
Dec 11, 2003 7.089 7.397 7.005 7.355 15,802,031 +0.29(+4.17%)
Dec 10, 2003 7.145 7.208 6.991 7.061 19,972,774 +0.13(+1.92%)
Dec 09, 2003 7.320 7.488 6.900 6.928 21,368,922 -0.39(-5.36%)
Dec 08, 2003 7.320 7.439 7.061 7.320 16,961,776 -0.06(-0.76%)
Dec 05, 2003 7.530 7.565 7.348 7.376 12,250,846 -0.22(-2.95%)
Dec 04, 2003 7.734 7.860 7.481 7.600 14,305,668 -0.13(-1.72%)
Dec 03, 2003 7.958 7.986 7.712 7.734 9,763,474 -0.17(-2.13%)
Dec 02, 2003 8.028 8.056 7.881 7.902 14,257,702 -0.19(-2.34%)
Dec 01, 2003 8.063 8.154 8.042 8.091 10,201,020 +0.06(+0.70%)
Nov 28, 2003 7.986 8.056 7.930 8.035 3,314,496 +0.01(+0.17%)
Nov 26, 2003 8.000 8.105 7.923 8.021 8,246,697 +0.02(+0.26%)
Nov 25, 2003 7.958 8.105 8.000 8.000 13,912,091 +0.04(+0.53%)
Nov 24, 2003 7.755 7.986 7.726 7.958 11,903,093 +0.35(+4.60%)
Nov 21, 2003 7.593 7.783 7.544 7.607 8,723,358 +0.01(+0.18%)
Nov 20, 2003 7.663 7.888 7.495 7.593 14,835,433 -0.07(-0.91%)
Nov 19, 2003 7.516 7.705 7.383 7.663 17,823,162 +0.28(+3.79%)
Nov 18, 2003 7.776 7.923 7.257 7.383 25,520,966 -0.39(-5.04%)
Nov 17, 2003 7.951 7.972 7.600 7.776 29,346,670 -0.34(-4.23%)
Nov 14, 2003 8.231 8.329 7.705 8.119 9,391,596 -0.11(-1.36%)
Nov 13, 2003 8.280 8.315 8.210 8.231 13,184,038 +0.04(+0.51%)
Nov 12, 2003 8.091 8.231 8.112 8.189 16,015,736 +0.10(+1.21%)
Nov 11, 2003 8.343 8.357 8.063 8.091 11,361,194 -0.25(-3.02%)
Nov 10, 2003 8.406 8.616 8.336 8.343 16,465,272 -0.06(-0.75%)
Nov 07, 2003 8.413 8.644 8.371 8.406 15,782,759 -0.01(-0.08%)
Nov 06, 2003 8.357 8.455 8.273 8.413 13,325,509 +0.17(+2.04%)
Nov 05, 2003 7.895 8.267 8.077 8.245 13,382,611 +0.07(+0.86%)
Nov 04, 2003 7.895 8.182 7.867 8.175 21,099,544 +0.32(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.