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 (%)
Apr 30, 2004 7.951 7.972 7.635 7.726 15,116,919 -0.13(-1.61%)
Apr 29, 2004 8.098 8.189 7.740 7.852 16,944,078 -0.29(-3.61%)
Apr 28, 2004 8.371 8.406 8.126 8.147 13,302,038 -0.30(-3.57%)
Apr 27, 2004 8.413 8.476 8.336 8.448 15,716,216 +0.01(+0.08%)
Apr 26, 2004 8.574 8.602 8.392 8.441 19,004,644 -0.06(-0.66%)
Apr 23, 2004 8.126 8.581 8.098 8.497 52,950,472 +1.32(+18.34%)
Apr 22, 2004 7.138 7.320 7.061 7.180 22,729,770 +0.04(+0.49%)
Apr 21, 2004 7.306 7.411 7.061 7.145 17,288,124 -0.08(-1.07%)
Apr 20, 2004 7.460 7.593 7.201 7.222 10,106,688 -0.15(-2.00%)
Apr 19, 2004 7.341 7.455 7.257 7.369 10,818,336 +0.03(+0.38%)
Apr 16, 2004 7.600 7.604 7.341 7.341 13,902,906 -0.22(-2.96%)
Apr 15, 2004 7.705 7.824 7.502 7.565 7,946,761 -0.08(-1.01%)
Apr 14, 2004 7.656 7.775 7.495 7.642 7,199,280 -0.09(-1.18%)
Apr 13, 2004 8.007 8.042 7.698 7.733 11,856,471 -0.27(-3.33%)
Apr 12, 2004 7.993 8.049 7.930 8.000 5,142,282 +0.03(+0.35%)
Apr 08, 2004 8.056 8.091 7.866 7.972 9,255,423 +0.10(+1.25%)
Apr 07, 2004 7.887 8.595 7.740 7.873 11,933,989 -0.15(-1.92%)
Apr 06, 2004 8.161 8.196 7.944 8.028 9,787,767 -0.25(-2.96%)
Apr 05, 2004 8.315 8.427 8.161 8.273 8,265,111 -0.04(-0.51%)
Apr 02, 2004 8.329 8.364 8.175 8.315 8,269,536 +0.24(+2.95%)
Apr 01, 2004 7.831 8.091 7.817 8.077 7,298,069 +0.25(+3.13%)
Mar 31, 2004 7.965 7.986 7.810 7.831 6,426,817 -0.06(-0.80%)
Mar 30, 2004 7.873 8.035 7.789 7.894 7,125,189 +0.02(+0.27%)
Mar 29, 2004 7.880 8.098 7.845 7.873 12,216,364 +0.13(+1.63%)
Mar 26, 2004 7.705 7.866 7.621 7.747 10,171,928 +0.11(+1.37%)
Mar 25, 2004 7.446 7.691 7.376 7.642 13,826,673 +0.42(+5.82%)
Mar 24, 2004 7.355 7.495 7.180 7.222 11,102,424 -0.13(-1.81%)
Mar 23, 2004 7.600 7.600 7.243 7.355 13,479,771 +0.12(+1.65%)
Mar 22, 2004 7.313 7.376 7.110 7.236 13,820,392 -0.17(-2.27%)
Mar 19, 2004 7.635 7.691 7.383 7.404 10,904,847 -0.22(-2.85%)
Mar 18, 2004 7.691 7.705 7.474 7.621 8,497,806 -0.06(-0.73%)
Mar 17, 2004 7.600 7.782 7.593 7.677 10,516,117 +0.22(+3.01%)
Mar 16, 2004 7.698 7.761 7.320 7.453 18,088,710 -0.16(-2.12%)
Mar 15, 2004 7.810 7.838 7.005 7.614 13,489,336 -0.32(-3.98%)
Mar 12, 2004 7.712 8.021 7.705 7.930 13,348,862 +0.21(+2.72%)
Mar 11, 2004 7.923 7.944 7.278 7.719 31,937,938 -0.41(-5.08%)
Mar 10, 2004 8.721 8.749 7.979 8.133 19,754,838 -0.37(-4.37%)
Mar 09, 2004 8.882 8.910 8.406 8.504 19,474,460 -0.38(-4.26%)
Mar 08, 2004 8.910 9.050 8.826 8.882 13,297,041 -0.04(-0.39%)
Mar 05, 2004 8.924 9.036 8.861 8.917 10,245,163 -0.08(-0.86%)
Mar 04, 2004 8.966 9.050 8.896 8.994 7,767,457 +0.03(+0.31%)
Mar 03, 2004 9.099 9.141 8.931 8.966 15,413,284 -0.13(-1.39%)
Mar 02, 2004 8.924 9.099 8.889 9.092 14,218,401 +0.17(+1.88%)
Mar 01, 2004 8.756 8.973 8.756 8.924 6,694,060 +0.13(+1.51%)
Feb 27, 2004 8.987 9.001 8.755 8.791 9,389,758 -0.06(-0.71%)
Feb 26, 2004 8.861 8.994 8.756 8.854 11,646,760 +0.05(+0.56%)
Feb 25, 2004 8.623 8.875 8.602 8.805 11,235,760 +0.18(+2.11%)
Feb 24, 2004 8.665 8.707 8.441 8.623 12,177,106 -0.12(-1.36%)
Feb 23, 2004 9.008 9.204 8.651 8.742 16,046,701 -0.29(-3.26%)
Feb 20, 2004 9.113 9.113 8.868 9.036 22,230,688 -0.08(-0.85%)
Feb 19, 2004 9.260 9.337 9.022 9.113 17,873,002 -0.12(-1.29%)
Feb 18, 2004 9.057 9.246 8.987 9.232 18,770,808 +0.25(+2.81%)
Feb 17, 2004 8.840 9.078 8.819 8.980 13,027,943 +0.29(+3.30%)
Feb 13, 2004 8.966 9.036 8.644 8.693 12,481,751 -0.17(-1.90%)
Feb 12, 2004 8.966 9.022 8.763 8.861 11,014,771 -0.15(-1.63%)
Feb 11, 2004 8.882 9.036 8.784 9.008 12,898,889 +0.13(+1.42%)
Feb 10, 2004 8.854 8.882 8.686 8.882 13,148,716 -0.02(-0.24%)
Feb 09, 2004 8.973 9.134 8.826 8.903 16,556,347 +0.06(+0.71%)
Feb 06, 2004 8.476 8.889 8.455 8.840 23,861,696 +0.56(+6.77%)
Feb 05, 2004 8.448 8.567 8.280 8.280 13,279,054 -0.12(-1.42%)
Feb 04, 2004 8.539 8.546 8.245 8.399 17,013,742 -0.34(-3.93%)
Feb 03, 2004 8.819 8.833 8.602 8.742 11,807,077 -0.10(-1.11%)
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.