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

Corning (NY: GLW )

31.27 +0.36 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2002 1.031 1.200 0.9599 1.129 14,136,372 +0.10(+9.59%)
Sep 27, 2002 1.151 1.165 1.009 1.031 21,768,492 -0.13(-11.52%)
Sep 26, 2002 1.214 1.235 1.165 1.165 5,484,483 -0.03(-2.37%)
Sep 25, 2002 1.207 1.256 1.172 1.193 10,690,294 +0.01(+0.60%)
Sep 24, 2002 1.214 1.285 1.186 1.186 9,353,883 -0.05(-4.00%)
Sep 23, 2002 1.242 1.263 1.214 1.235 10,664,793 -0.06(-4.89%)
Sep 20, 2002 1.271 1.327 1.200 1.299 10,013,517 +0.10(+8.24%)
Sep 19, 2002 1.235 1.242 1.165 1.200 10,884,812 -0.05(-3.95%)
Sep 18, 2002 1.306 1.327 1.235 1.249 12,907,492 -0.06(-4.84%)
Sep 17, 2002 1.433 1.433 1.271 1.313 9,170,274 -0.07(-5.10%)
Sep 16, 2002 1.419 1.433 1.313 1.383 10,473,816 -0.04(-2.49%)
Sep 13, 2002 1.447 1.447 1.383 1.419 9,206,684 -0.05(-3.37%)
Sep 12, 2002 1.518 1.525 1.426 1.468 11,577,598 -0.05(-3.26%)
Sep 11, 2002 1.518 1.588 1.511 1.518 11,170,569 +0.01(+0.47%)
Sep 10, 2002 1.511 1.532 1.482 1.511 7,534,222 +0.03(+1.90%)
Sep 09, 2002 1.496 1.525 1.426 1.482 8,097,943 -0.01(-0.47%)
Sep 06, 2002 1.482 1.539 1.468 1.489 14,185,674 +0.04(+2.93%)
Sep 05, 2002 1.433 1.461 1.383 1.447 15,319,350 -0.02(-1.44%)
Sep 04, 2002 1.426 1.482 1.369 1.468 9,916,471 +0.10(+7.22%)
Sep 03, 2002 1.341 1.447 1.271 1.369 13,787,712 -0.04(-3.00%)
Aug 30, 2002 1.454 1.468 1.398 1.412 10,497,334 -0.05(-3.38%)
Aug 29, 2002 1.341 1.461 1.306 1.461 15,826,968 +0.08(+6.15%)
Aug 28, 2002 1.546 1.560 1.362 1.376 31,566,098 -0.24(-14.85%)
Aug 27, 2002 1.659 1.645 1.525 1.616 23,213,140 +0.05(+3.15%)
Aug 26, 2002 1.398 1.588 1.398 1.567 27,879,456 +0.18(+13.27%)
Aug 23, 2002 1.412 1.447 1.383 1.383 21,574,822 -0.03(-2.00%)
Aug 22, 2002 1.256 1.482 1.235 1.412 42,199,720 +0.16(+12.36%)
Aug 21, 2002 1.278 1.292 1.193 1.256 28,561,616 -0.01(-0.56%)
Aug 20, 2002 1.151 1.278 1.136 1.263 59,032,432 +0.14(+12.58%)
Aug 16, 2002 1.122 1.143 1.108 1.122 19,180,390 +0.01(+1.27%)
Aug 15, 2002 1.122 1.122 1.101 1.108 15,753,297 +0.01(+1.29%)
Aug 14, 2002 1.115 1.115 1.073 1.094 19,073,994 -0.01(-1.27%)
Aug 13, 2002 1.122 1.129 1.101 1.108 27,883,990 -0.01(-1.26%)
Aug 12, 2002 1.101 1.122 1.080 1.122 2,238,449 -0.01(-0.62%)
Aug 07, 2002 1.193 1.165 1.080 1.129 20,772,806 +0.00(+0.00%)
Aug 06, 2002 1.179 1.186 1.087 1.129 38,410,936 -0.01(-1.23%)
Aug 05, 2002 1.214 1.235 1.101 1.143 46,166,876 -0.06(-5.26%)
Aug 02, 2002 1.094 1.214 1.094 1.207 91,602,856 +0.11(+9.62%)
Aug 01, 2002 1.129 1.151 1.059 1.101 137,721,840 -0.03(-2.50%)
Jul 31, 2002 1.765 1.701 1.129 1.129 340,315,520 -0.93(-45.21%)
Jul 26, 2002 2.153 2.195 1.906 2.061 13,329,822 -0.09(-4.26%)
Jul 25, 2002 2.294 2.386 2.118 2.153 11,200,745 -0.18(-7.85%)
Jul 24, 2002 2.202 2.527 2.096 2.336 14,128,438 +0.10(+4.42%)
Jul 23, 2002 2.470 2.470 2.195 2.238 16,798,142 -0.08(-3.35%)
Jul 22, 2002 2.470 2.612 2.315 2.315 12,732,383 -0.23(-8.89%)
Jul 19, 2002 2.788 2.788 2.407 2.541 11,259,682 -0.37(-12.62%)
Jul 17, 2002 2.929 2.993 2.830 2.908 13,341,864 +0.28(+10.75%)
Jul 12, 2002 2.718 2.739 2.583 2.626 9,326,115 -0.06(-2.10%)
Jul 11, 2002 2.541 2.802 2.513 2.682 11,485,935 +0.08(+3.26%)
Jul 10, 2002 2.668 2.732 2.520 2.598 6,532,020 -0.05(-1.87%)
Jul 09, 2002 2.682 2.732 2.633 2.647 7,282,184 -0.04(-1.32%)
Jul 08, 2002 2.612 2.816 2.612 2.682 5,759,047 +0.14(+5.56%)
Jul 05, 2002 2.541 2.598 2.478 2.541 3,385,158 +0.04(+1.41%)
Jul 04, 2002 2.350 2.513 2.273 2.506 13,040,949 +0.00(+0.00%)
Jul 03, 2002 2.350 2.513 2.273 2.506 13,040,807 +0.00(+0.00%)
Jul 02, 2002 2.365 2.527 2.259 2.506 9,988,299 +0.07(+2.90%)
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.