Indicators

Corning (NY: GLW )

31.27 +0.36 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.20	13.50	13.15	13.45	14,758,146	+0.21(+1.60%)
Jul 28, 2005	13.41	13.47	13.14	13.23	19,528,816	-0.30(-2.19%)
Jul 27, 2005	13.27	13.67	13.16	13.53	40,313,024	+0.68(+5.33%)
Jul 26, 2005	12.75	12.94	12.60	12.85	16,893,350	+0.29(+2.30%)
Jul 25, 2005	12.49	12.63	12.45	12.56	11,319,660	+0.08(+0.62%)
Jul 22, 2005	12.78	12.87	12.42	12.48	15,594,320	-0.34(-2.64%)
Jul 21, 2005	12.99	13.04	12.74	12.82	12,659,635	-0.02(-0.17%)
Jul 20, 2005	12.76	12.93	12.63	12.84	10,608,161	+0.01(+0.05%)
Jul 19, 2005	12.49	13.03	12.36	12.83	19,017,222	+0.48(+3.89%)
Jul 18, 2005	12.20	12.35	12.10	12.35	9,594,750	+0.15(+1.21%)
Jul 15, 2005	11.96	12.30	11.96	12.20	8,900,961	+0.13(+1.05%)
Jul 14, 2005	12.36	12.36	12.07	12.08	9,777,513	-0.19(-1.55%)
Jul 13, 2005	12.35	12.39	12.21	12.27	11,391,632	-0.04(-0.29%)
Jul 12, 2005	12.14	12.38	12.14	12.30	14,772,172	+0.16(+1.34%)
Jul 11, 2005	12.00	12.27	12.00	12.14	15,178,217	+0.18(+1.47%)
Jul 08, 2005	11.72	11.99	11.67	11.96	10,268,138	+0.25(+2.17%)
Jul 07, 2005	11.32	11.79	11.31	11.71	12,682,304	+0.06(+0.55%)
Jul 06, 2005	11.87	11.96	11.64	11.65	12,361,407	-0.22(-1.84%)
Jul 05, 2005	11.84	12.00	11.83	11.87	8,452,413	-0.06(-0.47%)

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.