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

Corning (NY: GLW )

43.42 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 29, 2002 2.872 3.042 2.824 3.014 13,739,269 +0.21(+7.52%)
Nov 27, 2002 2.620 2.831 2.518 2.803 22,280,130 +0.25(+9.87%)
Nov 26, 2002 2.756 2.817 2.552 2.552 23,148,222 -0.24(-8.54%)
Nov 25, 2002 2.803 2.885 2.579 2.790 27,991,134 -0.01(-0.24%)
Nov 22, 2002 2.994 3.096 2.790 2.797 30,684,614 -0.30(-9.67%)
Nov 21, 2002 3.062 3.164 2.960 3.096 41,308,628 +0.22(+7.82%)
Nov 20, 2002 2.735 2.994 2.729 2.872 30,598,936 +0.18(+6.84%)
Nov 19, 2002 2.586 2.844 2.518 2.688 30,774,552 +0.10(+3.95%)
Nov 18, 2002 2.382 2.654 2.375 2.586 29,633,264 +0.28(+12.09%)
Nov 15, 2002 2.293 2.320 2.130 2.307 17,835,332 +0.01(+0.59%)
Nov 14, 2002 2.041 2.348 2.041 2.293 36,290,980 +0.29(+14.63%)
Nov 13, 2002 1.858 2.001 1.810 2.001 38,680,400 +0.24(+13.51%)
Nov 12, 2002 1.837 1.837 1.708 1.762 21,487,870 +0.29(+19.91%)
Nov 11, 2002 1.633 1.633 1.470 1.470 9,220,697 -0.16(-10.00%)
Nov 08, 2002 1.790 1.817 1.579 1.633 12,517,152 -0.15(-8.40%)
Nov 07, 2002 1.905 1.905 1.701 1.783 16,736,808 -0.13(-6.76%)
Nov 06, 2002 1.681 1.926 1.633 1.912 28,238,468 +0.34(+21.65%)
Nov 05, 2002 1.490 1.579 1.470 1.572 9,722,712 +0.11(+7.44%)
Nov 04, 2002 1.456 1.572 1.443 1.463 19,509,204 +0.06(+4.37%)
Nov 01, 2002 1.293 1.409 1.279 1.402 12,034,242 +0.13(+10.16%)
Oct 31, 2002 1.368 1.456 1.272 1.272 17,497,766 -0.10(-7.43%)
Oct 30, 2002 1.211 1.429 1.150 1.375 15,213,423 +0.10(+7.45%)
Oct 29, 2002 1.388 1.409 1.259 1.279 8,173,902 -0.10(-6.93%)
Oct 28, 2002 1.388 1.429 1.361 1.375 11,343,678 +0.03(+2.54%)
Oct 25, 2002 1.395 1.395 1.313 1.341 12,952,300 -0.02(-1.50%)
Oct 24, 2002 1.225 1.429 1.204 1.361 27,692,218 +0.20(+16.96%)
Oct 23, 2002 1.102 1.191 1.075 1.164 34,958,204 +0.07(+6.21%)
Oct 22, 2002 1.123 1.157 1.068 1.096 8,927,365 -0.03(-2.42%)
Oct 21, 2002 1.082 1.130 1.055 1.123 9,123,410 +0.07(+6.45%)
Oct 18, 2002 1.096 1.096 1.021 1.055 11,662,287 -0.04(-3.73%)
Oct 17, 2002 1.116 1.143 1.089 1.096 8,496,332 +0.06(+5.92%)
Oct 16, 2002 1.055 1.082 1.021 1.034 6,263,278 -0.09(-7.88%)
Oct 15, 2002 1.055 1.123 1.007 1.123 15,330,256 +0.14(+13.79%)
Oct 14, 2002 1.007 1.007 0.9322 0.9867 6,675,501 -0.02(-2.03%)
Oct 11, 2002 0.9799 1.041 0.9458 1.007 11,829,821 +0.10(+10.45%)
Oct 10, 2002 0.9050 0.9663 0.8438 0.9118 11,038,443 +0.07(+8.94%)
Oct 09, 2002 0.7689 0.9322 0.7689 0.8370 18,650,960 +0.09(+11.82%)
Oct 08, 2002 0.9390 0.9458 0.7485 0.7485 20,758,950 -0.16(-17.29%)
Oct 07, 2002 0.9867 0.9867 0.8642 0.9050 7,664,246 +0.00(+0.00%)
Oct 04, 2002 0.9526 0.9867 0.8846 0.9050 8,825,081 -0.02(-2.21%)
Oct 03, 2002 1.007 1.062 0.9254 0.9254 14,255,098 -0.15(-13.92%)
Oct 02, 2002 1.116 1.136 0.9526 1.075 8,163,321 -0.01(-1.25%)
Oct 01, 2002 1.082 1.136 1.000 1.089 19,254,376 +0.00(+0.00%)
Sep 30, 2002 0.9935 1.157 0.9254 1.089 14,663,793 +0.10(+9.59%)
Sep 27, 2002 1.109 1.123 0.9731 0.9935 22,580,664 -0.13(-11.52%)
Sep 26, 2002 1.170 1.191 1.123 1.123 5,689,107 -0.03(-2.37%)
Sep 25, 2002 1.164 1.211 1.130 1.150 11,089,144 +0.01(+0.59%)
Sep 24, 2002 1.170 1.238 1.143 1.143 9,702,872 -0.05(-4.00%)
Sep 23, 2002 1.198 1.218 1.170 1.191 11,062,691 -0.06(-4.89%)
Sep 20, 2002 1.225 1.279 1.157 1.252 10,387,117 +0.10(+8.23%)
Sep 19, 2002 1.191 1.198 1.123 1.157 11,290,920 -0.05(-3.95%)
Sep 18, 2002 1.259 1.279 1.191 1.204 13,389,064 -0.06(-4.84%)
Sep 17, 2002 1.381 1.381 1.225 1.266 9,512,412 -0.07(-5.10%)
Sep 16, 2002 1.368 1.381 1.266 1.334 10,864,589 -0.03(-2.49%)
Sep 13, 2002 1.395 1.395 1.334 1.368 9,550,181 -0.05(-3.37%)
Sep 12, 2002 1.463 1.470 1.375 1.415 12,009,553 -0.05(-3.26%)
Sep 11, 2002 1.463 1.531 1.456 1.463 11,587,337 +0.01(+0.47%)
Sep 10, 2002 1.456 1.477 1.429 1.456 7,815,321 +0.03(+1.90%)
Sep 09, 2002 1.443 1.470 1.375 1.429 8,400,074 -0.01(-0.47%)
Sep 06, 2002 1.429 1.483 1.415 1.436 14,714,935 +0.04(+2.93%)
Sep 05, 2002 1.381 1.409 1.334 1.395 15,890,907 -0.02(-1.44%)
Sep 04, 2002 1.375 1.429 1.320 1.415 10,286,449 +0.10(+7.22%)
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.