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: 4:10 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 (%)
Feb 27, 2009 7.256 7.680 7.150 7.447 0 +0.06(+0.76%)
Feb 26, 2009 7.447 7.835 7.362 7.390 28,611,030 +0.04(+0.58%)
Feb 25, 2009 7.108 7.538 6.889 7.348 25,640,004 +0.19(+2.66%)
Feb 24, 2009 6.727 7.228 6.727 7.157 24,104,176 +0.48(+7.19%)
Feb 23, 2009 6.917 6.995 6.614 6.677 24,124,992 -0.25(-3.57%)
Feb 20, 2009 6.826 7.080 6.741 6.924 0 -0.26(-3.63%)
Feb 19, 2009 7.651 7.750 7.136 7.186 19,624,930 -0.40(-5.30%)
Feb 18, 2009 7.665 7.785 7.503 7.588 20,624,702 -0.03(-0.37%)
Feb 17, 2009 7.941 7.948 7.602 7.616 20,403,592 -0.54(-6.66%)
Feb 13, 2009 7.983 8.301 7.962 8.160 20,036,668 +0.14(+1.76%)
Feb 12, 2009 7.623 8.047 7.560 8.018 22,358,190 +0.13(+1.70%)
Feb 11, 2009 7.955 7.987 7.715 7.884 15,091,415 -0.01(-0.09%)
Feb 10, 2009 8.244 8.470 7.800 7.891 27,250,786 -0.52(-6.13%)
Feb 09, 2009 8.421 8.682 8.237 8.407 27,585,760 +0.13(+1.53%)
Feb 06, 2009 7.870 8.371 7.870 8.280 39,486,792 +0.54(+6.93%)
Feb 05, 2009 7.461 7.835 7.277 7.743 28,048,898 +0.16(+2.05%)
Feb 04, 2009 7.341 7.976 7.341 7.588 28,666,870 +0.30(+4.17%)
Feb 03, 2009 7.355 7.355 7.027 7.284 14,477,486 +0.05(+0.68%)
Feb 02, 2009 7.009 7.334 6.981 7.235 20,098,116 +0.10(+1.38%)
Jan 30, 2009 7.454 7.454 7.058 7.136 0 -0.26(-3.53%)
Jan 29, 2009 7.588 7.651 7.235 7.397 21,128,916 -0.28(-3.59%)
Jan 28, 2009 7.171 7.694 7.164 7.673 29,056,954 +0.62(+8.81%)
Jan 27, 2009 6.586 7.207 6.529 7.051 47,020,484 +0.03(+0.40%)
Jan 26, 2009 7.044 7.058 6.833 7.023 25,434,634 -0.04(-0.50%)
Jan 23, 2009 6.494 7.164 6.466 7.058 23,974,908 +0.35(+5.26%)
Jan 22, 2009 6.578 6.811 6.437 6.706 18,629,198 -0.01(-0.21%)
Jan 21, 2009 6.607 6.720 6.331 6.720 28,136,584 +0.28(+4.27%)
Jan 20, 2009 6.811 6.917 6.444 6.444 18,114,438 -0.40(-5.88%)
Jan 16, 2009 6.953 7.051 6.550 6.847 0 +0.06(+0.83%)
Jan 15, 2009 6.480 6.896 6.416 6.790 22,150,510 +0.30(+4.68%)
Jan 14, 2009 6.550 6.734 6.395 6.487 30,509,138 -0.32(-4.67%)
Jan 13, 2009 6.706 6.868 6.536 6.804 30,002,736 -0.23(-3.21%)
Jan 12, 2009 7.623 7.623 6.960 7.030 22,317,964 -0.52(-6.92%)
Jan 09, 2009 7.863 7.877 7.475 7.553 19,151,156 -0.30(-3.78%)
Jan 08, 2009 7.687 7.877 7.496 7.849 18,843,784 -0.01(-0.18%)
Jan 07, 2009 8.004 8.117 7.743 7.863 24,654,324 -0.29(-3.55%)
Jan 06, 2009 7.545 8.181 7.545 8.153 32,765,662 +0.68(+9.17%)
Jan 05, 2009 7.164 7.623 7.044 7.468 29,881,350 +0.37(+5.27%)
Jan 02, 2009 6.776 7.143 6.586 7.094 0 +0.37(+5.46%)
Jan 01, 2009 6.416 6.776 6.381 6.727 0 +0.00(+0.00%)
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%)
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.