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

Corning (NY: GLW )

30.92 -0.37 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Dec 31, 2008 6.416 6.776 6.381 6.727 18,782,524 +0.37(+5.77%)
Dec 30, 2008 6.169 6.388 6.155 6.360 13,193,422 +0.21(+3.44%)
Dec 29, 2008 6.226 6.254 6.070 6.148 9,966,639 -0.11(-1.69%)
Dec 26, 2008 6.190 6.282 6.176 6.254 0 +0.07(+1.14%)
Dec 24, 2008 6.120 6.211 6.084 6.183 4,183,945 +0.06(+0.92%)
Dec 23, 2008 6.120 6.331 6.070 6.127 16,114,165 -0.06(-0.91%)
Dec 22, 2008 6.338 6.338 6.021 6.183 15,621,863 -0.02(-0.34%)
Dec 19, 2008 6.360 6.473 6.141 6.204 27,217,772 -0.06(-0.90%)
Dec 18, 2008 6.501 6.557 6.162 6.261 21,804,586 -0.23(-3.48%)
Dec 17, 2008 6.254 6.621 6.197 6.487 18,723,738 +0.03(+0.44%)
Dec 16, 2008 6.070 6.538 6.000 6.458 24,063,950 +0.47(+7.90%)
Dec 15, 2008 6.070 6.070 5.859 5.986 14,736,657 +0.02(+0.35%)
Dec 12, 2008 5.717 6.035 5.647 5.964 0 +0.09(+1.56%)
Dec 11, 2008 6.162 6.303 5.809 5.873 26,696,876 -0.35(-5.67%)
Dec 10, 2008 6.261 6.480 6.099 6.226 24,245,536 +0.02(+0.34%)
Dec 09, 2008 6.162 6.501 6.028 6.204 32,035,112 -0.14(-2.22%)
Dec 08, 2008 6.155 6.437 6.155 6.346 27,797,422 +0.32(+5.27%)
Dec 05, 2008 5.795 6.035 5.576 6.028 0 +0.14(+2.40%)
Dec 04, 2008 6.021 6.120 5.760 5.887 32,139,520 -0.23(-3.81%)
Dec 03, 2008 5.964 6.176 5.724 6.120 28,757,860 +0.06(+1.05%)
Dec 02, 2008 6.077 6.106 5.781 6.056 21,589,886 +0.07(+1.18%)
Dec 01, 2008 6.218 6.353 5.964 5.986 23,515,038 -0.37(-5.88%)
Nov 28, 2008 6.607 6.663 6.324 6.360 16,278,243 -0.27(-4.05%)
Nov 26, 2008 6.317 6.706 6.282 6.628 25,562,188 +0.22(+3.41%)
Nov 25, 2008 6.494 6.543 6.176 6.409 26,117,366 +0.09(+1.45%)
Nov 24, 2008 5.873 6.494 5.802 6.317 27,445,428 +0.64(+11.32%)
Nov 21, 2008 5.809 5.809 5.195 5.675 38,426,872 +0.16(+2.81%)
Nov 20, 2008 5.640 6.190 5.449 5.520 37,294,940 -0.43(-7.24%)
Nov 19, 2008 5.682 6.211 5.654 5.950 42,329,700 +0.03(+0.48%)
Nov 18, 2008 5.971 6.035 5.202 5.922 89,638,336 -0.44(-6.88%)
Nov 17, 2008 6.204 6.529 5.880 6.360 34,485,268 +0.07(+1.12%)
Nov 14, 2008 6.487 6.684 6.049 6.289 0 -0.43(-6.41%)
Nov 13, 2008 6.381 6.741 5.668 6.720 44,802,760 +0.25(+3.93%)
Nov 12, 2008 6.811 7.037 6.353 6.466 34,576,092 -0.58(-8.22%)
Nov 11, 2008 6.840 7.341 6.635 7.044 28,303,510 +0.02(+0.30%)
Nov 10, 2008 7.715 7.715 6.924 7.023 18,504,644 -0.32(-4.42%)
Nov 07, 2008 7.157 7.376 7.087 7.348 0 +0.29(+4.10%)
Nov 06, 2008 7.736 7.736 6.967 7.058 38,239,404 -0.77(-9.83%)
Nov 05, 2008 8.188 8.188 7.764 7.828 28,534,234 -0.46(-5.54%)
Nov 04, 2008 8.117 8.308 7.849 8.287 32,707,910 +0.41(+5.20%)
Nov 03, 2008 7.588 7.927 7.588 7.877 19,464,822 +0.23(+3.05%)
Oct 31, 2008 7.080 7.821 6.953 7.644 0 +0.52(+7.33%)
Oct 30, 2008 7.602 7.807 6.974 7.122 37,375,168 -0.30(-4.00%)
Oct 29, 2008 7.058 7.764 6.917 7.418 57,060,456 -0.64(-7.97%)
Oct 28, 2008 7.461 8.082 7.214 8.061 26,079,668 +0.90(+12.51%)
Oct 27, 2008 7.348 7.616 7.101 7.164 21,294,352 -0.35(-4.69%)
Oct 24, 2008 6.960 7.757 6.917 7.517 0 -0.32(-4.14%)
Oct 23, 2008 7.743 7.877 7.249 7.842 41,255,936 +0.10(+1.28%)
Oct 22, 2008 7.891 7.913 7.503 7.743 28,174,740 -0.23(-2.92%)
Oct 21, 2008 8.350 8.477 7.913 7.976 21,979,186 -0.50(-5.91%)
Oct 20, 2008 8.915 8.992 8.244 8.477 29,438,826 -0.16(-1.88%)
Oct 17, 2008 8.414 8.872 8.301 8.640 0 +0.10(+1.16%)
Oct 16, 2008 8.682 8.915 7.962 8.541 41,576,816 -0.12(-1.39%)
Oct 15, 2008 9.098 9.303 8.541 8.661 24,628,248 -0.86(-9.04%)
Oct 14, 2008 10.49 10.66 9.374 9.522 31,520,586 -0.44(-4.46%)
Oct 13, 2008 9.211 10.14 9.104 9.967 25,597,282 +1.24(+14.15%)
Oct 10, 2008 8.301 9.367 7.934 8.731 0 +0.05(+0.57%)
Oct 09, 2008 8.449 9.063 8.294 8.682 56,922,228 +0.51(+6.22%)
Oct 08, 2008 8.343 9.035 7.905 8.174 47,455,252 -0.80(-8.89%)
Oct 07, 2008 10.03 10.13 8.922 8.971 38,897,088 -0.88(-8.89%)
Oct 06, 2008 10.07 10.16 8.700 9.847 50,791,984 -0.61(-5.81%)
Oct 03, 2008 10.51 10.83 10.41 10.45 0 +0.09(+0.89%)
Oct 02, 2008 10.79 10.79 10.26 10.36 22,067,034 -0.44(-4.05%)
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.