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 (%)
May 28, 2004 8.654 8.760 8.604 8.745 6,857,304 +0.14(+1.64%)
May 27, 2004 8.915 8.985 8.569 8.604 16,826,052 -0.31(-3.48%)
May 26, 2004 8.442 8.971 8.435 8.915 16,829,878 +0.18(+2.02%)
May 25, 2004 8.470 8.745 8.357 8.738 10,810,150 +0.19(+2.23%)
May 24, 2004 8.505 8.625 8.470 8.548 11,408,439 +0.15(+1.76%)
May 21, 2004 8.280 8.491 8.273 8.400 16,736,940 +0.18(+2.15%)
May 20, 2004 8.124 8.230 8.011 8.223 14,973,665 +0.17(+2.10%)
May 19, 2004 8.018 8.237 7.920 8.054 17,563,466 +0.28(+3.54%)
May 18, 2004 7.764 7.927 7.757 7.778 13,899,210 +0.11(+1.38%)
May 17, 2004 7.800 7.863 7.658 7.673 11,517,812 -0.31(-3.89%)
May 14, 2004 8.202 8.265 7.941 7.983 10,302,532 -0.23(-2.75%)
May 13, 2004 7.948 8.251 7.905 8.209 9,953,164 +0.12(+1.48%)
May 12, 2004 8.145 8.145 7.807 8.089 10,571,996 -0.01(-0.17%)
May 11, 2004 7.969 8.145 7.905 8.103 10,861,294 +0.20(+2.50%)
May 10, 2004 7.849 7.976 7.694 7.905 12,041,155 -0.26(-3.20%)
May 07, 2004 7.997 8.336 7.997 8.167 12,771,768 +0.03(+0.35%)
May 06, 2004 8.195 8.265 7.955 8.138 8,691,274 -0.18(-2.12%)
May 05, 2004 8.350 8.393 8.167 8.315 10,931,706 +0.19(+2.35%)
May 04, 2004 8.223 8.273 7.948 8.124 12,527,805 +0.18(+2.31%)
May 03, 2004 7.771 8.103 7.771 7.941 20,017,258 +0.16(+1.99%)
Apr 30, 2004 8.011 8.033 7.694 7.785 15,002,142 -0.13(-1.61%)
Apr 29, 2004 8.160 8.251 7.800 7.913 16,815,426 -0.30(-3.61%)
Apr 28, 2004 8.435 8.470 8.188 8.209 13,201,040 -0.30(-3.57%)
Apr 27, 2004 8.477 8.541 8.400 8.512 15,596,889 +0.01(+0.08%)
Apr 26, 2004 8.640 8.668 8.456 8.505 18,860,350 -0.06(-0.66%)
Apr 23, 2004 8.188 8.647 8.160 8.562 52,548,440 +1.33(+18.34%)
Apr 22, 2004 7.193 7.376 7.115 7.235 22,557,190 +0.04(+0.49%)
Apr 21, 2004 7.362 7.468 7.115 7.200 17,156,862 -0.08(-1.07%)
Apr 20, 2004 7.517 7.651 7.256 7.277 10,029,951 -0.15(-2.00%)
Apr 19, 2004 7.397 7.512 7.313 7.426 10,736,196 +0.03(+0.38%)
Apr 16, 2004 7.658 7.662 7.397 7.397 13,797,346 -0.23(-2.96%)
Apr 15, 2004 7.764 7.884 7.560 7.623 7,886,424 -0.08(-1.01%)
Apr 14, 2004 7.715 7.835 7.553 7.701 7,144,619 -0.09(-1.18%)
Apr 13, 2004 8.068 8.103 7.757 7.793 11,766,449 -0.27(-3.33%)
Apr 12, 2004 8.054 8.110 7.990 8.061 5,103,238 +0.03(+0.35%)
Apr 08, 2004 8.117 8.153 7.927 8.033 9,185,149 +0.10(+1.25%)
Apr 07, 2004 7.948 8.661 7.800 7.934 11,843,378 -0.16(-1.92%)
Apr 06, 2004 8.223 8.258 8.004 8.089 9,713,452 -0.25(-2.96%)
Apr 05, 2004 8.378 8.491 8.223 8.336 8,202,357 -0.04(-0.51%)
Apr 02, 2004 8.393 8.428 8.237 8.378 8,206,749 +0.24(+2.95%)
Apr 01, 2004 7.891 8.153 7.877 8.138 7,242,657 +0.25(+3.13%)
Mar 31, 2004 8.025 8.047 7.870 7.891 6,378,021 -0.06(-0.80%)
Mar 30, 2004 7.934 8.096 7.849 7.955 7,071,090 +0.02(+0.27%)
Mar 29, 2004 7.941 8.160 7.905 7.934 12,123,610 +0.13(+1.63%)
Mar 26, 2004 7.764 7.927 7.680 7.807 10,094,696 +0.11(+1.37%)
Mar 25, 2004 7.503 7.750 7.433 7.701 13,721,692 +0.42(+5.82%)
Mar 24, 2004 7.411 7.553 7.235 7.277 11,018,127 -0.13(-1.81%)
Mar 23, 2004 7.658 7.658 7.298 7.411 13,377,424 +0.12(+1.65%)
Mar 22, 2004 7.369 7.433 7.164 7.291 13,715,458 -0.17(-2.27%)
Mar 19, 2004 7.694 7.750 7.440 7.461 10,822,051 -0.22(-2.85%)
Mar 18, 2004 7.750 7.764 7.531 7.680 8,433,286 -0.06(-0.73%)
Mar 17, 2004 7.658 7.842 7.651 7.736 10,436,272 +0.23(+3.01%)
Mar 16, 2004 7.757 7.821 7.376 7.510 17,951,368 -0.16(-2.12%)
Mar 15, 2004 7.870 7.898 7.058 7.673 13,386,916 -0.32(-3.98%)
Mar 12, 2004 7.771 8.082 7.764 7.990 13,247,509 +0.21(+2.72%)
Mar 11, 2004 7.983 8.004 7.334 7.778 31,695,446 -0.42(-5.08%)
Mar 10, 2004 8.788 8.816 8.040 8.195 19,604,846 -0.37(-4.37%)
Mar 09, 2004 8.950 8.978 8.470 8.569 19,326,598 -0.38(-4.26%)
Mar 08, 2004 8.978 9.120 8.894 8.950 13,196,082 -0.04(-0.39%)
Mar 05, 2004 8.992 9.105 8.929 8.985 10,167,375 -0.08(-0.86%)
Mar 04, 2004 9.035 9.120 8.964 9.063 7,708,481 +0.03(+0.31%)
Mar 03, 2004 9.169 9.211 9.000 9.035 15,296,257 -0.13(-1.39%)
Mar 02, 2004 8.992 9.169 8.957 9.162 14,110,446 +0.17(+1.88%)
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.