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 (%)
Jun 30, 2003 5.254 5.338 5.086 5.177 8,967,623 -0.08(-1.47%)
Jun 27, 2003 5.254 5.338 5.226 5.254 7,973,171 +0.01(+0.13%)
Jun 26, 2003 5.247 5.296 5.163 5.247 8,823,437 +0.11(+2.04%)
Jun 25, 2003 5.029 5.254 5.015 5.142 13,130,728 +0.15(+2.95%)
Jun 24, 2003 5.198 5.317 4.833 4.994 21,387,274 -0.12(-2.33%)
Jun 23, 2003 5.499 5.541 5.008 5.114 24,929,954 -0.42(-7.59%)
Jun 20, 2003 5.709 5.709 5.499 5.534 23,674,540 -0.08(-1.50%)
Jun 19, 2003 5.583 5.723 5.541 5.618 13,410,962 +0.05(+0.88%)
Jun 18, 2003 5.513 5.583 5.422 5.569 8,715,940 +0.03(+0.51%)
Jun 17, 2003 5.464 5.569 5.443 5.541 12,980,975 +0.11(+1.93%)
Jun 16, 2003 5.394 5.450 5.254 5.436 10,206,618 +0.11(+2.11%)
Jun 13, 2003 5.506 5.569 5.296 5.324 12,153,551 -0.16(-2.94%)
Jun 12, 2003 5.604 5.639 5.429 5.485 11,077,299 -0.05(-0.89%)
Jun 11, 2003 5.450 5.576 5.359 5.534 12,935,007 +0.14(+2.60%)
Jun 10, 2003 5.401 5.541 5.289 5.394 9,020,871 +0.00(+0.00%)
Jun 09, 2003 5.429 5.485 5.184 5.394 13,022,375 -0.11(-1.91%)
Jun 06, 2003 5.800 5.947 5.471 5.499 28,121,306 -0.04(-0.63%)
Jun 05, 2003 5.359 5.611 5.247 5.534 19,864,760 +0.13(+2.46%)
Jun 04, 2003 4.959 5.429 4.952 5.401 23,083,808 +0.48(+9.67%)
Jun 03, 2003 5.135 5.135 4.833 4.924 21,850,524 -0.20(-3.83%)
Jun 02, 2003 5.268 5.527 5.100 5.121 28,179,408 +0.00(+0.00%)
May 30, 2003 4.791 5.149 4.763 5.121 31,951,500 +0.33(+6.87%)
May 29, 2003 4.448 4.833 4.448 4.791 26,137,114 +0.38(+8.57%)
May 28, 2003 4.553 4.553 4.378 4.413 15,172,166 -0.09(-2.02%)
May 27, 2003 4.238 4.504 4.210 4.504 15,253,824 +0.29(+6.81%)
May 23, 2003 4.196 4.308 4.154 4.217 9,911,681 +0.01(+0.33%)
May 22, 2003 4.007 4.245 4.000 4.203 14,490,069 +0.19(+4.71%)
May 21, 2003 4.098 4.189 4.007 4.014 9,328,515 -0.18(-4.18%)
May 20, 2003 4.203 4.273 4.070 4.189 11,577,522 -0.02(-0.50%)
May 19, 2003 4.273 4.336 4.203 4.210 10,327,963 -0.20(-4.45%)
May 16, 2003 4.343 4.406 4.210 4.406 11,716,569 +0.06(+1.29%)
May 15, 2003 4.378 4.413 4.308 4.350 11,867,464 -0.04(-0.80%)
May 14, 2003 4.357 4.637 4.287 4.385 15,979,177 +0.08(+1.79%)
May 13, 2003 4.203 4.378 4.182 4.308 22,743,474 +0.12(+2.84%)
May 12, 2003 4.070 4.189 4.070 4.189 10,839,892 +0.06(+1.36%)
May 09, 2003 4.063 4.133 4.042 4.133 7,712,352 +0.09(+2.25%)
May 08, 2003 4.084 4.168 4.000 4.042 11,278,873 -0.09(-2.20%)
May 07, 2003 4.035 4.175 4.035 4.133 26,570,812 +0.14(+3.51%)
May 06, 2003 3.944 4.077 3.916 3.993 21,226,242 +0.06(+1.42%)
May 05, 2003 3.853 3.951 3.832 3.937 19,631,494 +0.13(+3.50%)
May 02, 2003 3.804 3.818 3.748 3.804 13,555,576 -0.01(-0.18%)
May 01, 2003 3.867 3.867 3.727 3.811 8,260,828 +0.01(+0.37%)
Apr 30, 2003 3.762 3.797 3.692 3.797 19,245,478 +0.00(+0.00%)
Apr 29, 2003 3.776 3.839 3.748 3.797 31,800,892 -0.18(-4.41%)
Apr 28, 2003 4.203 4.203 3.965 3.972 9,266,558 -0.05(-1.22%)
Apr 25, 2003 4.042 4.063 3.951 4.021 8,147,907 -0.06(-1.37%)
Apr 24, 2003 4.105 4.224 4.049 4.077 14,099,626 -0.04(-1.02%)
Apr 23, 2003 4.273 4.308 4.028 4.119 20,579,978 -0.23(-5.31%)
Apr 22, 2003 4.217 4.378 4.196 4.350 22,085,930 +0.07(+1.64%)
Apr 21, 2003 4.203 4.294 4.175 4.280 16,669,982 +0.08(+1.83%)
Apr 17, 2003 4.070 4.203 4.049 4.203 13,757,435 +0.14(+3.45%)
Apr 16, 2003 4.203 4.238 4.049 4.063 8,225,995 -0.13(-3.01%)
Apr 15, 2003 4.098 4.203 4.091 4.189 13,313,316 +0.13(+3.10%)
Apr 14, 2003 3.979 4.070 3.944 4.063 5,801,966 +0.08(+2.11%)
Apr 11, 2003 4.063 4.105 3.965 3.979 6,888,354 -0.08(-2.07%)
Apr 10, 2003 3.888 4.063 3.860 4.063 7,134,611 +0.18(+4.50%)
Apr 09, 2003 4.119 4.119 3.888 3.888 7,841,120 -0.14(-3.48%)
Apr 08, 2003 4.098 4.098 3.986 4.028 9,816,318 -0.07(-1.71%)
Apr 07, 2003 4.133 4.273 4.084 4.098 12,462,479 +0.07(+1.74%)
Apr 04, 2003 4.133 4.133 3.930 4.028 7,863,105 -0.07(-1.71%)
Apr 03, 2003 4.133 4.168 4.098 4.098 7,956,040 -0.04(-0.85%)
Apr 02, 2003 4.168 4.196 4.133 4.133 12,076,176 +0.03(+0.68%)
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.