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, 2011 8.883 9.058 8.825 8.833 32,820,612 -0.21(-2.37%)
Sep 29, 2011 9.147 9.247 8.825 9.047 39,296,684 +0.12(+1.36%)
Sep 28, 2011 9.140 9.269 8.911 8.926 28,455,982 -0.21(-2.27%)
Sep 27, 2011 8.990 9.404 8.940 9.133 34,487,824 +0.31(+3.57%)
Sep 26, 2011 8.933 8.933 8.554 8.818 41,469,868 -0.01(-0.08%)
Sep 23, 2011 8.604 8.968 8.575 8.825 24,283,368 +0.16(+1.81%)
Sep 22, 2011 8.897 9.040 8.504 8.668 57,996,356 -0.54(-5.90%)
Sep 21, 2011 9.576 9.704 9.190 9.211 27,019,364 -0.38(-3.95%)
Sep 20, 2011 9.640 9.733 9.590 9.590 32,548,586 +0.04(+0.37%)
Sep 19, 2011 9.819 9.826 9.469 9.554 31,983,072 -0.41(-4.09%)
Sep 16, 2011 9.969 10.14 9.862 9.962 25,019,026 +0.01(+0.14%)
Sep 15, 2011 9.955 10.00 9.712 9.947 27,729,720 +0.14(+1.46%)
Sep 14, 2011 9.833 9.947 9.597 9.805 36,721,148 +0.01(+0.15%)
Sep 13, 2011 9.697 9.852 9.619 9.790 31,183,210 +0.14(+1.41%)
Sep 12, 2011 9.583 9.676 9.369 9.654 42,221,544 -0.05(-0.52%)
Sep 09, 2011 10.14 10.19 9.640 9.704 41,343,784 -0.56(-5.43%)
Sep 08, 2011 10.20 10.56 10.15 10.26 31,290,214 -0.12(-1.17%)
Sep 07, 2011 10.23 10.38 10.11 10.38 23,812,434 +0.35(+3.49%)
Sep 06, 2011 9.805 10.06 9.712 10.03 22,015,348 -0.06(-0.57%)
Sep 02, 2011 10.36 10.38 9.997 10.09 16,558,891 -0.44(-4.21%)
Sep 01, 2011 10.77 10.92 10.51 10.53 20,865,680 -0.21(-1.93%)
Aug 31, 2011 10.71 10.89 10.63 10.74 19,234,874 +0.14(+1.28%)
Aug 30, 2011 10.73 10.76 10.48 10.60 24,208,160 -0.18(-1.66%)
Aug 29, 2011 10.40 10.81 10.40 10.78 14,361,290 +0.55(+5.38%)
Aug 26, 2011 9.941 10.31 9.699 10.23 32,615,460 +0.25(+2.50%)
Aug 25, 2011 10.37 10.41 9.970 9.984 27,006,504 -0.31(-3.04%)
Aug 24, 2011 10.30 10.32 10.02 10.30 20,310,266 -0.09(-0.89%)
Aug 23, 2011 10.13 10.39 10.06 10.39 25,897,362 +0.31(+3.04%)
Aug 22, 2011 10.71 10.71 10.03 10.08 33,406,220 -0.11(-1.12%)
Aug 19, 2011 10.15 10.57 10.08 10.20 30,384,244 -0.06(-0.55%)
Aug 18, 2011 10.41 10.61 10.11 10.25 43,608,784 -0.48(-4.45%)
Aug 17, 2011 10.84 10.85 10.67 10.73 23,748,010 -0.06(-0.59%)
Aug 16, 2011 10.85 11.04 10.67 10.80 34,744,996 -0.28(-2.57%)
Aug 15, 2011 10.40 11.10 10.38 11.08 41,854,176 +0.83(+8.06%)
Aug 12, 2011 10.28 10.41 10.07 10.25 27,504,322 +0.11(+1.12%)
Aug 11, 2011 9.642 10.27 9.628 10.14 47,711,508 +0.74(+7.88%)
Aug 10, 2011 9.970 9.984 9.365 9.400 37,138,908 -0.81(-7.95%)
Aug 09, 2011 9.785 10.24 9.507 10.21 37,875,764 +0.68(+7.09%)
Aug 08, 2011 9.785 10.02 9.535 9.535 44,411,384 -0.66(-6.49%)
Aug 05, 2011 10.48 10.58 9.827 10.20 40,941,900 -0.12(-1.17%)
Aug 04, 2011 10.79 10.79 10.29 10.32 42,215,304 -0.63(-5.79%)
Aug 03, 2011 10.77 10.98 10.67 10.95 24,973,194 +0.18(+1.65%)
Aug 02, 2011 11.00 11.17 10.76 10.77 26,503,022 -0.36(-3.20%)
Aug 01, 2011 11.44 11.50 10.97 11.13 25,753,790 -0.20(-1.76%)
Jul 29, 2011 11.29 11.43 11.15 11.33 21,566,962 -0.06(-0.56%)
Jul 28, 2011 11.39 11.59 11.37 11.39 24,069,766 -0.03(-0.25%)
Jul 27, 2011 11.69 11.71 11.34 11.42 62,178,276 -0.89(-7.23%)
Jul 26, 2011 12.17 12.36 12.11 12.31 32,754,806 +0.19(+1.59%)
Jul 25, 2011 12.08 12.16 12.04 12.12 22,176,460 -0.09(-0.70%)
Jul 22, 2011 12.09 12.21 12.01 12.21 22,516,420 +0.10(+0.82%)
Jul 21, 2011 12.12 12.19 12.00 12.11 24,946,840 +0.10(+0.83%)
Jul 20, 2011 12.10 12.20 11.98 12.01 14,958,979 +0.01(+0.06%)
Jul 19, 2011 11.81 12.01 11.76 12.00 14,230,546 +0.25(+2.12%)
Jul 18, 2011 11.82 11.82 11.65 11.75 17,269,296 -0.17(-1.43%)
Jul 15, 2011 11.84 11.92 11.75 11.92 19,115,834 +0.13(+1.09%)
Jul 14, 2011 12.10 12.10 11.76 11.79 28,678,834 -0.25(-2.07%)
Jul 13, 2011 12.16 12.31 12.01 12.04 19,007,468 +0.01(+0.12%)
Jul 12, 2011 12.25 12.25 12.01 12.03 25,669,008 -0.26(-2.09%)
Jul 11, 2011 12.56 12.56 12.25 12.28 27,641,348 -0.43(-3.42%)
Jul 08, 2011 12.79 12.85 12.61 12.72 15,989,905 -0.23(-1.81%)
Jul 07, 2011 13.20 13.25 12.86 12.95 23,630,892 -0.04(-0.27%)
Jul 06, 2011 13.03 13.13 12.95 12.99 18,643,574 -0.05(-0.38%)
Jul 05, 2011 13.31 13.33 13.00 13.04 17,148,330 -0.16(-1.24%)
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.