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

Corning (NY: GLW )

31.27 +0.36 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2004 8.879 8.957 8.823 8.879 6,944,693 -0.06(-0.63%)
Nov 29, 2004 8.894 8.950 8.823 8.936 8,330,996 +0.11(+1.28%)
Nov 26, 2004 8.964 8.964 8.795 8.823 4,850,716 -0.14(-1.57%)
Nov 24, 2004 8.823 8.978 8.823 8.964 5,026,395 +0.13(+1.44%)
Nov 23, 2004 8.738 8.992 8.738 8.837 5,946,016 -0.03(-0.32%)
Nov 22, 2004 8.689 8.879 8.611 8.865 8,241,599 +0.07(+0.80%)
Nov 19, 2004 9.070 9.070 8.781 8.795 7,712,721 -0.28(-3.04%)
Nov 18, 2004 8.964 9.148 8.943 9.070 10,173,215 +0.11(+1.18%)
Nov 17, 2004 8.788 9.105 8.738 8.964 18,541,472 +0.29(+3.34%)
Nov 16, 2004 8.611 8.696 8.519 8.675 8,501,292 +0.05(+0.57%)
Nov 15, 2004 8.625 8.703 8.555 8.625 6,956,735 -0.01(-0.16%)
Nov 12, 2004 8.611 8.682 8.562 8.639 10,033,805 +0.16(+1.83%)
Nov 11, 2004 8.294 8.526 8.265 8.484 10,887,689 +0.20(+2.47%)
Nov 10, 2004 8.435 8.442 8.251 8.279 11,098,503 -0.08(-1.01%)
Nov 09, 2004 8.548 8.590 8.336 8.364 15,144,781 -0.23(-2.63%)
Nov 08, 2004 8.611 8.788 8.548 8.590 9,328,682 -0.15(-1.70%)
Nov 05, 2004 8.604 8.788 8.597 8.738 9,779,779 +0.13(+1.56%)
Nov 04, 2004 8.414 8.609 8.294 8.604 10,228,894 +0.07(+0.83%)
Nov 03, 2004 8.548 8.654 8.406 8.534 20,162,108 +0.24(+2.89%)
Nov 02, 2004 8.294 8.583 8.237 8.294 23,596,912 +0.06(+0.69%)
Nov 01, 2004 8.047 8.258 7.983 8.237 11,660,817 +0.16(+1.92%)
Oct 29, 2004 8.032 8.159 8.004 8.082 14,594,085 +0.07(+0.88%)
Oct 28, 2004 8.032 8.068 7.983 8.011 18,450,092 -0.02(-0.26%)
Oct 27, 2004 7.764 8.110 7.764 8.032 21,811,364 +0.37(+4.79%)
Oct 26, 2004 7.559 7.678 7.482 7.665 12,411,843 +0.07(+0.93%)
Oct 25, 2004 7.482 7.637 7.418 7.595 11,098,503 +0.01(+0.19%)
Oct 22, 2004 7.616 7.743 7.524 7.581 15,854,580 +0.01(+0.09%)
Oct 21, 2004 7.298 7.651 7.235 7.574 31,360,778 +0.20(+2.78%)
Oct 20, 2004 7.207 7.411 7.207 7.369 16,676,019 +0.16(+2.25%)
Oct 19, 2004 7.235 7.341 7.185 7.207 13,013,260 -0.03(-0.39%)
Oct 18, 2004 7.284 7.319 7.221 7.235 11,601,738 -0.13(-1.73%)
Oct 15, 2004 7.327 7.447 7.305 7.362 10,665,824 +0.09(+1.26%)
Oct 14, 2004 7.362 7.390 7.200 7.270 7,882,166 -0.05(-0.68%)
Oct 13, 2004 7.496 7.517 7.277 7.319 9,890,570 +0.02(+0.29%)
Oct 12, 2004 7.475 7.517 7.227 7.298 17,634,176 -0.17(-2.27%)
Oct 11, 2004 7.235 7.538 7.214 7.468 15,767,874 +0.23(+3.22%)
Oct 08, 2004 7.411 7.447 7.171 7.235 24,358,280 -0.18(-2.38%)
Oct 07, 2004 7.588 7.799 7.404 7.411 46,871,508 -0.60(-7.49%)
Oct 06, 2004 8.025 8.089 7.919 8.011 18,518,096 -0.03(-0.35%)
Oct 05, 2004 8.265 8.322 7.983 8.039 22,513,512 -0.23(-2.82%)
Oct 04, 2004 8.195 8.421 8.195 8.272 17,834,648 +0.13(+1.65%)
Oct 01, 2004 7.835 8.138 7.821 8.138 12,998,667 +0.32(+4.06%)
Sep 30, 2004 7.799 7.941 7.764 7.821 8,401,693 -0.02(-0.27%)
Sep 29, 2004 7.665 7.870 7.567 7.842 9,747,619 +0.18(+2.30%)
Sep 28, 2004 7.807 7.814 7.637 7.665 13,215,715 -0.16(-1.99%)
Sep 27, 2004 7.870 7.983 7.814 7.821 8,557,537 -0.26(-3.23%)
Sep 24, 2004 8.082 8.145 8.032 8.082 8,729,674 +0.00(+0.00%)
Sep 23, 2004 8.096 8.103 8.004 8.082 8,053,311 +0.04(+0.44%)
Sep 22, 2004 7.948 8.103 7.948 8.047 13,260,627 -0.06(-0.78%)
Sep 21, 2004 7.941 8.131 7.941 8.110 13,652,929 +0.14(+1.77%)
Sep 20, 2004 7.927 8.011 7.891 7.969 8,314,704 +0.01(+0.18%)
Sep 17, 2004 7.962 8.004 7.863 7.955 12,440,179 +0.03(+0.36%)
Sep 16, 2004 7.736 7.997 7.736 7.927 14,115,927 +0.19(+2.46%)
Sep 15, 2004 7.799 7.807 7.694 7.736 9,900,063 -0.10(-1.26%)
Sep 14, 2004 7.905 7.934 7.778 7.835 11,066,343 -0.11(-1.42%)
Sep 13, 2004 7.891 8.075 7.849 7.948 14,388,796 +0.10(+1.26%)
Sep 10, 2004 7.828 7.905 7.694 7.849 16,767,826 +0.02(+0.27%)
Sep 09, 2004 7.411 7.863 7.404 7.828 30,116,292 +0.66(+9.26%)
Sep 08, 2004 7.072 7.200 7.058 7.164 7,877,349 +0.06(+0.89%)
Sep 07, 2004 7.150 7.221 7.037 7.101 9,125,943 -0.02(-0.30%)
Sep 03, 2004 7.235 7.271 7.058 7.122 10,376,237 -0.19(-2.61%)
Sep 02, 2004 7.157 7.341 7.058 7.312 10,447,500 +0.08(+1.17%)
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.