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

Corning (NY: GLW )

44.43 +1.01 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2004 6.818 6.886 6.784 6.886 11,743,944 +0.07(+1.00%)
Aug 30, 2004 6.941 6.954 6.771 6.818 11,457,524 -0.13(-1.86%)
Aug 27, 2004 6.730 7.002 6.723 6.948 14,301,001 +0.22(+3.34%)
Aug 26, 2004 6.982 6.988 6.716 6.723 24,065,870 -0.26(-3.70%)
Aug 25, 2004 7.131 7.138 6.948 6.982 18,521,614 -0.14(-2.01%)
Aug 24, 2004 7.261 7.417 7.118 7.125 9,361,326 -0.12(-1.69%)
Aug 23, 2004 7.335 7.363 7.213 7.247 7,721,282 -0.05(-0.75%)
Aug 20, 2004 7.288 7.363 7.247 7.301 8,368,776 +0.01(+0.19%)
Aug 19, 2004 7.247 7.288 7.118 7.288 11,582,438 +0.04(+0.56%)
Aug 18, 2004 7.199 7.308 7.043 7.247 17,015,742 -0.01(-0.09%)
Aug 17, 2004 7.009 7.315 6.982 7.254 25,772,632 +0.38(+5.54%)
Aug 16, 2004 6.573 6.995 6.573 6.873 24,399,022 +0.37(+5.76%)
Aug 13, 2004 6.567 6.635 6.396 6.498 35,020,508 -0.15(-2.25%)
Aug 12, 2004 6.846 6.846 6.322 6.648 67,970,096 -0.61(-8.35%)
Aug 11, 2004 7.315 7.349 7.063 7.254 21,083,226 -0.30(-3.96%)
Aug 10, 2004 7.574 7.635 7.465 7.553 14,068,220 +0.06(+0.82%)
Aug 09, 2004 7.574 7.676 7.485 7.492 9,209,372 -0.07(-0.99%)
Aug 06, 2004 7.893 7.934 7.485 7.567 14,842,391 -0.43(-5.36%)
Aug 05, 2004 8.268 8.309 7.996 7.996 7,161,081 -0.20(-2.49%)
Aug 04, 2004 8.145 8.281 8.104 8.200 7,818,127 -0.03(-0.41%)
Aug 03, 2004 8.458 8.499 8.234 8.234 7,336,842 -0.19(-2.26%)
Aug 02, 2004 8.404 8.458 8.329 8.424 6,857,467 +0.01(+0.16%)
Jul 30, 2004 8.404 8.465 8.343 8.411 8,103,665 -0.06(-0.72%)
Jul 29, 2004 8.336 8.513 8.315 8.472 10,573,429 +0.24(+2.89%)
Jul 28, 2004 8.227 8.288 8.084 8.234 10,060,401 +0.01(+0.08%)
Jul 27, 2004 8.111 8.261 8.002 8.227 10,094,348 +0.07(+0.92%)
Jul 26, 2004 8.200 8.234 8.023 8.152 8,375,389 -0.05(-0.58%)
Jul 23, 2004 8.213 8.411 8.179 8.200 11,005,631 -0.13(-1.55%)
Jul 22, 2004 8.268 8.397 8.186 8.329 13,008,364 +0.07(+0.82%)
Jul 21, 2004 8.642 8.662 8.247 8.261 17,956,416 -0.37(-4.33%)
Jul 20, 2004 8.268 8.758 8.077 8.635 47,347,284 +0.97(+12.60%)
Jul 19, 2004 7.927 7.962 7.519 7.669 24,148,166 -0.30(-3.76%)
Jul 16, 2004 8.009 8.030 7.880 7.968 10,273,049 +0.06(+0.77%)
Jul 15, 2004 8.057 8.152 7.893 7.907 9,620,264 -0.15(-1.86%)
Jul 14, 2004 8.098 8.206 8.009 8.057 11,379,931 -0.14(-1.74%)
Jul 13, 2004 8.077 8.227 8.070 8.200 10,596,942 +0.13(+1.60%)
Jul 12, 2004 8.186 8.195 8.030 8.070 14,921,160 -0.16(-1.90%)
Jul 09, 2004 8.336 8.349 8.179 8.227 11,521,598 +0.20(+2.46%)
Jul 08, 2004 8.302 8.302 8.023 8.030 14,692,936 -0.31(-3.67%)
Jul 07, 2004 8.152 8.431 8.152 8.336 11,320,854 +0.18(+2.17%)
Jul 06, 2004 8.513 8.519 8.043 8.159 17,910,860 -0.37(-4.31%)
Jul 02, 2004 8.608 8.608 8.356 8.526 7,972,873 -0.03(-0.40%)
Jul 01, 2004 8.812 8.867 8.554 8.560 15,769,251 -0.33(-3.68%)
Jun 30, 2004 8.805 8.975 8.798 8.887 12,572,195 +0.10(+1.16%)
Jun 29, 2004 8.506 8.798 8.499 8.785 10,588,272 +0.29(+3.36%)
Jun 28, 2004 8.710 8.778 8.472 8.499 8,278,250 -0.15(-1.73%)
Jun 25, 2004 8.533 8.737 8.519 8.649 17,294,374 +0.15(+1.76%)
Jun 24, 2004 8.560 8.676 8.492 8.499 10,956,253 -0.05(-0.64%)
Jun 23, 2004 8.370 8.594 8.329 8.554 15,346,308 +0.22(+2.61%)
Jun 22, 2004 8.227 8.451 8.220 8.336 12,784,695 +0.13(+1.58%)
Jun 21, 2004 8.472 8.499 8.200 8.206 9,042,869 -0.24(-2.82%)
Jun 18, 2004 8.336 8.485 8.288 8.445 17,834,736 +0.25(+3.07%)
Jun 17, 2004 8.275 8.356 8.172 8.193 11,076,611 -0.16(-1.95%)
Jun 16, 2004 8.322 8.438 8.240 8.356 12,460,948 -0.19(-2.23%)
Jun 15, 2004 8.404 8.608 8.383 8.547 17,067,178 +0.38(+4.67%)
Jun 14, 2004 8.540 8.649 8.138 8.166 18,004,764 -0.57(-6.54%)
Jun 10, 2004 8.628 8.737 8.574 8.737 7,734,067 +0.11(+1.26%)
Jun 09, 2004 8.710 8.812 8.554 8.628 9,894,487 -0.22(-2.54%)
Jun 08, 2004 8.758 8.853 8.642 8.853 16,215,266 +0.10(+1.09%)
Jun 07, 2004 8.465 8.771 8.458 8.758 22,849,358 +0.39(+4.63%)
Jun 04, 2004 8.295 8.404 8.234 8.370 7,953,181 +0.21(+2.59%)
Jun 03, 2004 8.417 8.424 8.152 8.159 10,711,569 -0.26(-3.07%)
Jun 02, 2004 8.336 8.472 8.288 8.417 8,464,592 +0.08(+0.98%)
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.