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 (%)
Apr 28, 2006	19.76	19.90	19.23	19.50	15,963,671	-0.44(-2.19%)
Apr 27, 2006	20.00	20.09	19.72	19.94	12,319,045	-0.11(-0.53%)
Apr 26, 2006	19.38	20.24	19.23	20.05	28,197,568	+0.56(+2.90%)
Apr 25, 2006	20.31	20.35	19.34	19.48	20,920,360	-0.83(-4.10%)
Apr 24, 2006	20.58	20.64	19.90	20.31	19,429,500	-0.22(-1.07%)
Apr 21, 2006	20.19	20.90	20.12	20.53	29,991,900	+0.79(+4.00%)
Apr 20, 2006	19.45	19.91	19.42	19.74	12,278,384	+0.34(+1.75%)
Apr 19, 2006	19.14	19.51	19.14	19.40	13,196,164	+0.26(+1.36%)
Apr 18, 2006	18.82	19.21	18.64	19.14	11,143,273	+0.50(+2.69%)
Apr 17, 2006	18.95	19.16	18.55	18.64	11,559,660	-0.51(-2.65%)
Apr 13, 2006	18.88	19.30	18.76	19.15	13,190,780	+0.27(+1.42%)
Apr 12, 2006	18.49	18.94	18.47	18.88	11,861,431	+0.41(+2.22%)
Apr 11, 2006	18.28	18.60	18.09	18.47	15,654,249	+0.24(+1.32%)
Apr 10, 2006	18.51	18.63	18.19	18.23	11,223,745	-0.28(-1.49%)
Apr 07, 2006	18.72	18.92	18.49	18.51	9,543,038	-0.09(-0.49%)
Apr 06, 2006	18.72	18.80	18.39	18.60	12,982,799	-0.06(-0.34%)
Apr 05, 2006	19.14	19.30	18.63	18.66	19,807,492	-0.35(-1.82%)
Apr 04, 2006	19.18	19.41	18.99	19.01	17,447,164	-0.42(-2.18%)

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.