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 (%)
Sep 30, 2003 6.606 6.732 6.340 6.599 19,929,234 -0.13(-1.88%)
Sep 29, 2003 6.311 6.725 6.361 6.725 20,090,832 +0.41(+6.55%)
Sep 26, 2003 6.375 6.382 6.206 6.311 14,187,752 -0.01(-0.11%)
Sep 25, 2003 6.606 6.620 6.319 6.319 15,012,307 -0.29(-4.35%)
Sep 24, 2003 6.662 6.774 6.557 6.606 19,305,820 -0.06(-0.84%)
Sep 23, 2003 6.795 6.914 6.641 6.662 20,292,690 -0.13(-1.96%)
Sep 22, 2003 6.886 6.893 6.718 6.795 17,769,630 -0.21(-3.00%)
Sep 19, 2003 6.781 7.026 6.753 7.005 35,515,988 +0.19(+2.78%)
Sep 18, 2003 6.550 6.844 6.431 6.816 27,768,936 +0.27(+4.06%)
Sep 17, 2003 6.473 6.550 6.361 6.550 17,111,526 +0.08(+1.19%)
Sep 16, 2003 6.108 6.473 6.108 6.473 15,081,258 +0.36(+5.96%)
Sep 15, 2003 6.024 6.122 5.954 6.108 7,634,134 +0.09(+1.51%)
Sep 12, 2003 5.989 6.024 5.877 6.017 6,450,548 +0.04(+0.70%)
Sep 11, 2003 5.968 6.024 5.856 5.975 10,320,792 +0.03(+0.47%)
Sep 10, 2003 6.164 6.164 5.940 5.947 12,478,541 -0.29(-4.71%)
Sep 09, 2003 6.325 6.375 6.178 6.241 12,380,896 -0.08(-1.33%)
Sep 08, 2003 6.157 6.368 6.157 6.325 17,377,194 +0.19(+3.08%)
Sep 05, 2003 5.989 6.206 5.898 6.136 14,349,494 +0.14(+2.34%)
Sep 04, 2003 5.919 6.122 5.919 5.996 13,595,459 -0.04(-0.70%)
Sep 03, 2003 5.849 6.094 5.828 6.038 16,648,142 +0.23(+3.98%)
Sep 02, 2003 5.779 5.849 5.625 5.807 9,232,139 +0.03(+0.48%)
Aug 29, 2003 5.709 5.793 5.709 5.779 7,653,406 +0.01(+0.12%)
Aug 28, 2003 5.898 5.905 5.730 5.772 5,889,947 -0.08(-1.44%)
Aug 27, 2003 5.744 5.863 5.737 5.856 7,444,697 +0.11(+1.95%)
Aug 26, 2003 5.611 5.772 5.583 5.744 10,020,149 +0.09(+1.61%)
Aug 25, 2003 5.709 5.716 5.590 5.653 7,769,466 -0.10(-1.71%)
Aug 22, 2003 5.954 5.954 5.660 5.751 12,386,035 -0.11(-1.79%)
Aug 21, 2003 5.891 5.961 5.814 5.856 10,534,925 -0.01(-0.24%)
Aug 20, 2003 5.688 5.884 5.674 5.870 10,913,512 +0.13(+2.20%)
Aug 19, 2003 5.737 5.765 5.660 5.744 10,280,678 +0.04(+0.74%)
Aug 18, 2003 5.618 5.709 5.604 5.702 8,010,580 +0.11(+1.88%)
Aug 15, 2003 5.576 5.604 5.499 5.597 4,606,861 +0.02(+0.38%)
Aug 14, 2003 5.534 5.583 5.429 5.576 8,783,744 +0.05(+0.89%)
Aug 13, 2003 5.387 5.527 5.366 5.527 8,177,604 +0.18(+3.41%)
Aug 12, 2003 5.191 5.359 5.191 5.345 6,192,304 +0.13(+2.42%)
Aug 11, 2003 5.163 5.261 5.156 5.219 5,399,868 +0.06(+1.09%)
Aug 08, 2003 5.149 5.233 5.079 5.163 7,271,107 +0.02(+0.41%)
Aug 07, 2003 5.079 5.156 5.051 5.142 11,442,421 +0.06(+1.10%)
Aug 06, 2003 5.149 5.268 5.009 5.086 15,942,787 -0.18(-3.46%)
Aug 05, 2003 5.464 5.492 5.247 5.268 13,988,322 -0.28(-5.05%)
Aug 04, 2003 5.660 5.709 5.485 5.548 10,407,302 -0.18(-3.18%)
Aug 01, 2003 5.653 5.744 5.639 5.730 7,454,405 +0.03(+0.49%)
Jul 31, 2003 5.709 5.779 5.639 5.702 15,621,445 +0.10(+1.75%)
Jul 30, 2003 5.576 5.639 5.499 5.604 9,912,368 +0.06(+1.01%)
Jul 29, 2003 5.639 5.667 5.464 5.548 9,430,854 -0.09(-1.61%)
Jul 28, 2003 5.744 5.744 5.625 5.639 9,680,534 -0.05(-0.86%)
Jul 25, 2003 5.674 5.758 5.625 5.688 14,841,286 +0.04(+0.74%)
Jul 24, 2003 5.758 5.793 5.646 5.646 34,147,248 -0.43(-7.14%)
Jul 23, 2003 5.940 6.136 5.849 6.080 26,604,336 +0.32(+5.47%)
Jul 22, 2003 5.779 5.779 5.492 5.765 35,412,204 +0.50(+9.59%)
Jul 21, 2003 5.366 5.982 5.261 5.261 9,528,927 -0.09(-1.70%)
Jul 18, 2003 5.394 5.499 5.289 5.352 11,039,994 +0.08(+1.46%)
Jul 17, 2003 5.464 5.646 5.254 5.275 13,995,603 -0.47(-8.17%)
Jul 16, 2003 5.912 5.919 5.688 5.744 11,604,021 -0.17(-2.84%)
Jul 15, 2003 5.863 5.926 5.744 5.912 10,328,786 +0.04(+0.60%)
Jul 14, 2003 6.094 6.108 5.821 5.877 9,521,789 -0.08(-1.29%)
Jul 11, 2003 5.884 6.024 5.884 5.954 11,518,796 +0.10(+1.67%)
Jul 10, 2003 5.919 6.052 5.744 5.856 14,581,614 -0.27(-4.35%)
Jul 09, 2003 5.828 6.199 5.758 6.122 21,420,458 +0.27(+4.55%)
Jul 08, 2003 5.597 5.884 5.548 5.856 16,349,641 +0.32(+5.69%)
Jul 07, 2003 5.464 5.541 5.394 5.541 9,634,281 +0.17(+3.13%)
Jul 03, 2003 5.275 5.485 5.268 5.373 4,626,133 -0.06(-1.16%)
Jul 02, 2003 5.254 5.464 5.240 5.436 20,669,706 +0.21(+4.02%)
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.