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 (%)
Oct 31, 2003 7.845 7.873 7.383 7.691 8,738,353 -0.15(-1.96%)
Oct 30, 2003 7.901 7.951 7.866 7.845 14,735,613 -0.06(-0.71%)
Oct 29, 2003 7.873 7.915 7.824 7.901 19,108,716 +0.02(+0.27%)
Oct 28, 2003 7.684 7.951 7.649 7.880 21,986,714 +0.34(+4.46%)
Oct 27, 2003 7.390 7.579 7.306 7.544 11,291,007 +0.27(+3.66%)
Oct 24, 2003 7.355 7.383 7.215 7.278 10,880,721 -0.15(-1.98%)
Oct 23, 2003 7.166 7.425 7.096 7.425 21,175,136 +0.14(+1.92%)
Oct 22, 2003 7.495 7.523 7.215 7.285 16,051,127 -0.27(-3.53%)
Oct 21, 2003 7.565 7.614 7.495 7.551 15,062,528 -0.01(-0.09%)
Oct 20, 2003 7.705 7.705 7.495 7.558 18,407,202 -0.15(-1.91%)
Oct 17, 2003 7.775 7.789 7.621 7.705 13,797,265 +0.00(+0.00%)
Oct 16, 2003 7.530 7.775 7.481 7.705 19,630,066 +0.04(+0.46%)
Oct 15, 2003 7.817 7.887 7.635 7.670 28,840,092 -0.15(-1.88%)
Oct 14, 2003 7.775 7.817 7.719 7.817 14,957,458 +0.08(+1.00%)
Oct 13, 2003 7.670 7.796 7.677 7.740 23,199,156 +0.07(+0.91%)
Oct 10, 2003 7.544 7.691 7.509 7.670 24,078,260 +0.13(+1.67%)
Oct 09, 2003 7.432 7.649 7.488 7.544 16,546,925 +0.11(+1.51%)
Oct 08, 2003 7.439 7.467 7.146 7.432 16,331,075 -0.01(-0.09%)
Oct 07, 2003 7.026 7.460 6.935 7.439 23,326,354 +0.29(+4.02%)
Oct 06, 2003 6.865 7.124 6.795 7.152 16,482,541 +0.29(+4.18%)
Oct 03, 2003 6.725 6.963 6.725 6.865 19,693,736 +0.21(+3.16%)
Oct 02, 2003 6.508 6.655 6.465 6.655 14,969,307 +0.11(+1.60%)
Oct 01, 2003 6.606 6.648 6.479 6.550 18,879,018 -0.05(-0.74%)
Sep 30, 2003 6.606 6.732 6.339 6.599 19,929,572 -0.13(-1.88%)
Sep 29, 2003 6.311 6.725 6.360 6.725 20,091,174 +0.41(+6.55%)
Sep 26, 2003 6.374 6.381 6.206 6.311 14,187,993 -0.01(-0.11%)
Sep 25, 2003 6.606 6.620 6.318 6.318 15,012,563 -0.29(-4.35%)
Sep 24, 2003 6.662 6.774 6.557 6.606 19,306,150 -0.06(-0.84%)
Sep 23, 2003 6.795 6.914 6.641 6.662 20,293,034 -0.13(-1.96%)
Sep 22, 2003 6.886 6.893 6.718 6.795 17,769,932 -0.21(-3.00%)
Sep 19, 2003 6.781 7.026 6.753 7.005 35,516,592 +0.19(+2.78%)
Sep 18, 2003 6.550 6.844 6.430 6.816 27,769,408 +0.27(+4.06%)
Sep 17, 2003 6.473 6.550 6.360 6.550 17,111,818 +0.08(+1.19%)
Sep 16, 2003 6.108 6.473 6.108 6.473 15,081,515 +0.36(+5.96%)
Sep 15, 2003 6.024 6.122 5.954 6.108 7,634,264 +0.09(+1.51%)
Sep 12, 2003 5.989 6.024 5.877 6.017 6,450,658 +0.04(+0.70%)
Sep 11, 2003 5.968 6.024 5.856 5.975 10,320,967 +0.03(+0.47%)
Sep 10, 2003 6.164 6.164 5.940 5.947 12,478,753 -0.29(-4.71%)
Sep 09, 2003 6.325 6.374 6.178 6.241 12,381,107 -0.08(-1.33%)
Sep 08, 2003 6.157 6.367 6.157 6.325 17,377,490 +0.19(+3.08%)
Sep 05, 2003 5.989 6.206 5.898 6.136 14,349,738 +0.14(+2.34%)
Sep 04, 2003 5.919 6.122 5.919 5.996 13,595,691 -0.04(-0.70%)
Sep 03, 2003 5.849 6.094 5.828 6.038 16,648,426 +0.23(+3.98%)
Sep 02, 2003 5.779 5.849 5.625 5.807 9,232,296 +0.03(+0.48%)
Aug 29, 2003 5.709 5.793 5.709 5.779 7,653,536 +0.01(+0.12%)
Aug 28, 2003 5.898 5.905 5.730 5.772 5,890,048 -0.08(-1.44%)
Aug 27, 2003 5.744 5.863 5.737 5.856 7,444,824 +0.11(+1.95%)
Aug 26, 2003 5.611 5.772 5.583 5.744 10,020,319 +0.09(+1.61%)
Aug 25, 2003 5.709 5.716 5.590 5.653 7,769,598 -0.10(-1.71%)
Aug 22, 2003 5.954 5.954 5.660 5.751 12,386,246 -0.11(-1.79%)
Aug 21, 2003 5.891 5.961 5.814 5.856 10,535,104 -0.01(-0.24%)
Aug 20, 2003 5.688 5.884 5.674 5.870 10,913,698 +0.13(+2.20%)
Aug 19, 2003 5.737 5.765 5.660 5.744 10,280,852 +0.04(+0.74%)
Aug 18, 2003 5.618 5.709 5.604 5.702 8,010,716 +0.11(+1.88%)
Aug 15, 2003 5.576 5.604 5.499 5.597 4,606,940 +0.02(+0.38%)
Aug 14, 2003 5.534 5.583 5.429 5.576 8,783,893 +0.05(+0.89%)
Aug 13, 2003 5.387 5.527 5.366 5.527 8,177,743 +0.18(+3.41%)
Aug 12, 2003 5.191 5.359 5.191 5.345 6,192,409 +0.13(+2.42%)
Aug 11, 2003 5.163 5.261 5.156 5.219 5,399,960 +0.06(+1.09%)
Aug 08, 2003 5.149 5.233 5.079 5.163 7,271,230 +0.02(+0.41%)
Aug 07, 2003 5.079 5.156 5.051 5.142 11,442,616 +0.06(+1.10%)
Aug 06, 2003 5.149 5.268 5.008 5.086 15,943,059 -0.18(-3.46%)
Aug 05, 2003 5.464 5.492 5.247 5.268 13,988,560 -0.28(-5.05%)
Aug 04, 2003 5.660 5.709 5.485 5.548 10,407,479 -0.18(-3.18%)
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.