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: 7:00 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 (%)
Mar 29, 2002 4.954 5.219 4.906 5.185 8,769,531 +0.00(+0.00%)
Mar 28, 2002 4.954 5.219 4.906 5.185 8,764,387 +0.23(+4.67%)
Mar 27, 2002 4.899 5.008 4.845 4.954 4,154,406 +0.02(+0.41%)
Mar 26, 2002 4.852 5.029 4.831 4.933 984,630 +0.13(+2.69%)
Mar 25, 2002 5.008 5.151 4.784 4.804 12,356,966 -0.20(-4.08%)
Mar 22, 2002 5.035 5.185 4.940 5.008 8,094,544 -0.06(-1.21%)
Mar 21, 2002 5.117 5.151 4.858 5.069 15,425,780 -0.06(-1.19%)
Mar 20, 2002 5.171 5.342 5.103 5.131 10,318,046 -0.14(-2.71%)
Mar 19, 2002 5.464 5.566 5.240 5.274 10,106,130 -0.19(-3.49%)
Mar 18, 2002 5.430 5.512 5.342 5.464 7,065,385 +0.14(+2.69%)
Mar 15, 2002 5.308 5.471 5.287 5.321 9,683,767 -0.06(-1.14%)
Mar 14, 2002 5.464 5.648 5.369 5.382 8,675,917 -0.06(-1.12%)
Mar 13, 2002 5.512 5.770 5.444 5.444 14,089,915 -0.07(-1.23%)
Mar 12, 2002 5.580 5.763 5.444 5.512 24,982,280 -0.54(-8.99%)
Mar 11, 2002 5.403 6.056 5.308 6.056 33,335,474 +0.71(+13.38%)
Mar 08, 2002 5.430 5.491 5.301 5.342 12,110,808 +0.03(+0.51%)
Mar 07, 2002 5.580 5.580 5.246 5.314 14,987,399 -0.14(-2.50%)
Mar 06, 2002 4.893 5.512 4.838 5.450 23,357,052 +0.55(+11.25%)
Mar 05, 2002 5.035 5.158 4.879 4.899 16,021,114 -0.14(-2.70%)
Mar 04, 2002 4.620 5.090 4.559 5.035 18,706,510 +0.48(+10.45%)
Mar 01, 2002 4.579 4.743 4.423 4.559 12,190,901 -0.02(-0.45%)
Feb 28, 2002 4.763 4.899 4.525 4.579 7,370,914 -0.12(-2.61%)
Feb 27, 2002 4.790 4.947 4.702 4.702 10,071,006 +0.03(+0.58%)
Feb 26, 2002 4.777 5.103 4.627 4.675 7,741,253 -0.05(-1.01%)
Feb 25, 2002 4.579 4.756 4.457 4.722 8,184,924 +0.22(+4.99%)
Feb 22, 2002 4.457 4.682 4.287 4.498 13,078,832 +0.06(+1.38%)
Feb 21, 2002 4.627 4.661 4.430 4.437 11,634,952 -0.18(-3.83%)
Feb 20, 2002 4.695 4.784 4.491 4.614 10,859,299 -0.03(-0.59%)
Feb 19, 2002 4.763 4.831 4.593 4.641 10,912,939 -0.13(-2.71%)
Feb 18, 2002 4.886 4.961 4.770 4.770 9,586,921 +0.00(+0.00%)
Feb 15, 2002 4.886 4.961 4.770 4.770 9,583,247 -0.06(-1.27%)
Feb 14, 2002 5.035 5.090 4.763 4.831 12,922,026 -0.14(-2.74%)
Feb 13, 2002 5.444 5.546 4.899 4.967 20,963,518 -0.50(-9.20%)
Feb 12, 2002 5.457 5.614 5.308 5.471 18,643,904 -0.14(-2.55%)
Feb 11, 2002 5.342 5.661 5.124 5.614 23,377,774 +0.50(+9.71%)
Feb 08, 2002 4.627 5.178 4.614 5.117 29,153,586 +0.73(+16.77%)
Feb 07, 2002 4.545 4.688 4.382 4.382 11,003,760 -0.18(-3.88%)
Feb 06, 2002 4.593 4.607 4.178 4.559 24,011,610 +0.31(+7.20%)
Feb 05, 2002 4.763 4.824 4.253 4.253 28,969,740 -0.58(-11.97%)
Feb 04, 2002 5.137 5.171 4.763 4.831 12,104,048 -0.34(-6.58%)
Feb 01, 2002 5.240 5.389 5.144 5.171 22,379,476 -0.25(-4.64%)
Jan 31, 2002 5.546 5.566 5.321 5.423 8,700,754 -0.07(-1.36%)
Jan 30, 2002 5.403 5.498 5.144 5.498 19,514,494 +0.25(+4.80%)
Jan 29, 2002 5.553 5.614 5.206 5.246 16,069,464 -0.30(-5.40%)
Jan 28, 2002 5.614 5.668 5.478 5.546 9,260,670 +0.03(+0.62%)
Jan 25, 2002 5.750 5.757 5.512 5.512 12,361,522 -0.25(-4.37%)
Jan 24, 2002 5.852 5.988 5.750 5.763 14,115,780 +0.10(+1.80%)
Jan 23, 2002 5.716 5.886 5.580 5.661 11,859,948 -0.10(-1.65%)
Jan 22, 2002 5.954 6.417 5.655 5.757 10,303,644 -0.12(-1.97%)
Jan 21, 2002 5.954 5.988 5.716 5.872 15,065,287 +0.00(+0.00%)
Jan 18, 2002 5.954 5.988 5.716 5.872 15,064,112 -0.24(-3.90%)
Jan 17, 2002 6.287 6.315 5.988 6.111 13,204,483 -0.01(-0.22%)
Jan 16, 2002 6.485 6.526 6.097 6.124 14,395,739 -0.56(-8.35%)
Jan 15, 2002 6.532 6.907 6.396 6.682 12,456,458 +0.01(+0.10%)
Jan 14, 2002 6.805 6.873 6.464 6.675 9,535,044 -0.18(-2.68%)
Jan 11, 2002 7.022 7.172 6.839 6.859 8,519,111 -0.16(-2.33%)
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.