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 (%)
Oct 29, 2004 7.744 7.866 7.717 7.791 15,138,069 +0.07(+0.88%)
Oct 28, 2004 7.744 7.778 7.696 7.723 19,137,806 -0.02(-0.26%)
Oct 27, 2004 7.485 7.819 7.485 7.744 22,624,366 +0.35(+4.79%)
Oct 26, 2004 7.288 7.402 7.213 7.390 12,874,486 +0.07(+0.93%)
Oct 25, 2004 7.213 7.363 7.152 7.322 11,512,192 +0.01(+0.19%)
Oct 22, 2004 7.342 7.465 7.254 7.308 16,445,548 +0.01(+0.09%)
Oct 21, 2004 7.036 7.376 6.975 7.301 32,529,728 +0.20(+2.78%)
Oct 20, 2004 6.948 7.145 6.948 7.104 17,297,606 +0.16(+2.25%)
Oct 19, 2004 6.975 7.077 6.927 6.948 13,498,320 -0.03(-0.39%)
Oct 18, 2004 7.022 7.056 6.961 6.975 12,034,185 -0.12(-1.73%)
Oct 15, 2004 7.063 7.179 7.043 7.097 11,063,385 +0.09(+1.26%)
Oct 14, 2004 7.097 7.125 6.941 7.009 8,175,968 -0.05(-0.67%)
Oct 13, 2004 7.227 7.247 7.016 7.056 10,259,235 +0.02(+0.29%)
Oct 12, 2004 7.206 7.247 6.967 7.036 18,291,478 -0.16(-2.27%)
Oct 11, 2004 6.975 7.267 6.954 7.199 16,355,610 +0.22(+3.22%)
Oct 08, 2004 7.145 7.179 6.914 6.975 25,266,218 -0.17(-2.38%)
Oct 07, 2004 7.315 7.519 7.138 7.145 48,618,612 -0.58(-7.49%)
Oct 06, 2004 7.737 7.798 7.635 7.723 19,208,344 -0.03(-0.35%)
Oct 05, 2004 7.968 8.023 7.696 7.751 23,352,688 -0.22(-2.82%)
Oct 04, 2004 7.900 8.118 7.900 7.975 18,499,424 +0.13(+1.65%)
Oct 01, 2004 7.553 7.846 7.540 7.846 13,483,183 +0.31(+4.06%)
Sep 30, 2004 7.519 7.655 7.485 7.540 8,714,861 -0.02(-0.27%)
Sep 29, 2004 7.390 7.587 7.295 7.560 10,110,955 +0.17(+2.30%)
Sep 28, 2004 7.526 7.533 7.363 7.390 13,708,322 -0.15(-1.99%)
Sep 27, 2004 7.587 7.696 7.533 7.540 8,876,514 -0.25(-3.23%)
Sep 24, 2004 7.791 7.853 7.744 7.791 9,055,067 +0.00(+0.00%)
Sep 23, 2004 7.805 7.812 7.717 7.791 8,353,492 +0.03(+0.44%)
Sep 22, 2004 7.662 7.812 7.662 7.757 13,754,907 -0.06(-0.78%)
Sep 21, 2004 7.655 7.839 7.655 7.819 14,161,832 +0.14(+1.77%)
Sep 20, 2004 7.642 7.723 7.608 7.683 8,624,629 +0.01(+0.18%)
Sep 17, 2004 7.676 7.717 7.580 7.669 12,903,878 +0.03(+0.36%)
Sep 16, 2004 7.458 7.710 7.458 7.642 14,642,088 +0.18(+2.46%)
Sep 15, 2004 7.519 7.526 7.417 7.458 10,269,081 -0.10(-1.26%)
Sep 14, 2004 7.621 7.648 7.499 7.553 11,478,833 -0.11(-1.42%)
Sep 13, 2004 7.608 7.785 7.567 7.662 14,925,128 +0.10(+1.26%)
Sep 10, 2004 7.546 7.621 7.417 7.567 17,392,834 +0.02(+0.27%)
Sep 09, 2004 7.145 7.580 7.138 7.546 31,238,856 +0.64(+9.26%)
Sep 08, 2004 6.818 6.941 6.805 6.907 8,170,971 +0.06(+0.89%)
Sep 07, 2004 6.893 6.961 6.784 6.846 9,466,106 -0.02(-0.30%)
Sep 03, 2004 6.975 7.010 6.805 6.866 10,763,004 -0.18(-2.61%)
Sep 02, 2004 6.900 7.077 6.805 7.050 10,836,924 +0.08(+1.17%)
Sep 01, 2004 6.907 6.982 6.852 6.968 7,943,335 +0.08(+1.19%)
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%)
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.