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

Corning (NY: GLW )

31.33 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004 8.717 8.781 8.654 8.724 7,812,461 -0.06(-0.72%)
Jul 29, 2004 8.646 8.830 8.625 8.788 10,193,475 +0.25(+2.89%)
Jul 28, 2004 8.534 8.597 8.385 8.541 9,698,882 +0.01(+0.08%)
Jul 27, 2004 8.414 8.569 8.301 8.534 9,731,609 +0.08(+0.92%)
Jul 26, 2004 8.505 8.541 8.322 8.456 8,074,421 -0.05(-0.58%)
Jul 23, 2004 8.519 8.724 8.484 8.505 10,610,145 -0.13(-1.55%)
Jul 22, 2004 8.576 8.710 8.491 8.639 12,540,911 +0.07(+0.82%)
Jul 21, 2004 8.964 8.985 8.555 8.569 17,311,154 -0.39(-4.33%)
Jul 20, 2004 8.576 9.084 8.378 8.957 45,645,864 +1.00(+12.60%)
Jul 19, 2004 8.223 8.258 7.799 7.955 23,280,406 -0.31(-3.76%)
Jul 16, 2004 8.308 8.329 8.174 8.265 9,903,888 +0.06(+0.77%)
Jul 15, 2004 8.357 8.456 8.188 8.202 9,274,561 -0.16(-1.86%)
Jul 14, 2004 8.399 8.512 8.308 8.357 10,970,995 -0.15(-1.74%)
Jul 13, 2004 8.378 8.534 8.371 8.505 10,216,143 +0.13(+1.60%)
Jul 12, 2004 8.491 8.500 8.329 8.371 14,384,970 -0.16(-1.90%)
Jul 09, 2004 8.646 8.661 8.484 8.534 11,107,571 +0.20(+2.46%)
Jul 08, 2004 8.611 8.611 8.322 8.329 14,164,947 -0.32(-3.67%)
Jul 07, 2004 8.456 8.745 8.456 8.646 10,914,041 +0.18(+2.17%)
Jul 06, 2004 8.830 8.837 8.343 8.463 17,267,234 -0.38(-4.31%)
Jul 02, 2004 8.929 8.929 8.668 8.844 7,686,369 -0.04(-0.40%)
Jul 01, 2004 9.141 9.197 8.872 8.879 15,202,585 -0.34(-3.68%)
Jun 30, 2004 9.133 9.310 9.126 9.218 12,120,415 +0.11(+1.16%)
Jun 29, 2004 8.823 9.126 8.816 9.112 10,207,784 +0.30(+3.36%)
Jun 28, 2004 9.035 9.105 8.788 8.816 7,980,772 -0.16(-1.73%)
Jun 25, 2004 8.851 9.063 8.837 8.971 16,672,903 +0.16(+1.76%)
Jun 24, 2004 8.879 8.999 8.809 8.816 10,562,542 -0.06(-0.64%)
Jun 23, 2004 8.682 8.915 8.639 8.872 14,794,840 +0.23(+2.61%)
Jun 22, 2004 8.534 8.766 8.526 8.646 12,325,279 +0.13(+1.58%)
Jun 21, 2004 8.788 8.816 8.505 8.512 8,717,915 -0.25(-2.82%)
Jun 18, 2004 8.646 8.802 8.597 8.759 17,193,846 +0.26(+3.07%)
Jun 17, 2004 8.583 8.668 8.477 8.498 10,678,574 -0.17(-1.95%)
Jun 16, 2004 8.632 8.752 8.548 8.668 12,013,166 -0.20(-2.23%)
Jun 15, 2004 8.717 8.929 8.696 8.865 16,453,871 +0.40(+4.67%)
Jun 14, 2004 8.858 8.971 8.442 8.470 17,357,766 -0.59(-6.54%)
Jun 10, 2004 8.950 9.063 8.894 9.063 7,456,145 +0.11(+1.26%)
Jun 09, 2004 9.035 9.141 8.872 8.950 9,538,930 -0.23(-2.54%)
Jun 08, 2004 9.084 9.183 8.964 9.183 15,632,573 +0.10(+1.09%)
Jun 07, 2004 8.781 9.098 8.774 9.084 22,028,270 +0.40(+4.63%)
Jun 04, 2004 8.604 8.717 8.541 8.682 7,667,384 +0.22(+2.59%)
Jun 03, 2004 8.731 8.738 8.456 8.463 10,326,650 -0.27(-3.07%)
Jun 02, 2004 8.646 8.788 8.597 8.731 8,160,418 +0.08(+0.98%)
Jun 01, 2004 8.555 8.745 8.541 8.646 8,067,762 -0.10(-1.13%)
May 28, 2004 8.654 8.759 8.604 8.745 6,857,420 +0.14(+1.64%)
May 27, 2004 8.915 8.985 8.569 8.604 16,826,338 -0.31(-3.48%)
May 26, 2004 8.442 8.971 8.435 8.915 16,830,164 +0.18(+2.02%)
May 25, 2004 8.470 8.745 8.357 8.738 10,810,334 +0.19(+2.23%)
May 24, 2004 8.505 8.625 8.470 8.548 11,408,633 +0.15(+1.76%)
May 21, 2004 8.279 8.491 8.272 8.399 16,737,224 +0.18(+2.15%)
May 20, 2004 8.124 8.230 8.011 8.223 14,973,919 +0.17(+2.10%)
May 19, 2004 8.018 8.237 7.919 8.054 17,563,764 +0.28(+3.54%)
May 18, 2004 7.764 7.927 7.757 7.778 13,899,446 +0.11(+1.38%)
May 17, 2004 7.799 7.863 7.658 7.672 11,518,007 -0.31(-3.89%)
May 14, 2004 8.202 8.265 7.941 7.983 10,302,707 -0.23(-2.75%)
May 13, 2004 7.948 8.251 7.905 8.209 9,953,333 +0.12(+1.48%)
May 12, 2004 8.145 8.145 7.807 8.089 10,572,176 -0.01(-0.17%)
May 11, 2004 7.969 8.145 7.905 8.103 10,861,479 +0.20(+2.50%)
May 10, 2004 7.849 7.976 7.694 7.905 12,041,360 -0.26(-3.20%)
May 07, 2004 7.997 8.336 7.997 8.166 12,771,985 +0.03(+0.35%)
May 06, 2004 8.195 8.265 7.955 8.138 8,691,421 -0.18(-2.12%)
May 05, 2004 8.350 8.392 8.166 8.315 10,931,892 +0.19(+2.35%)
May 04, 2004 8.223 8.272 7.948 8.124 12,528,018 +0.18(+2.31%)
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.