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

Corning (NY: GLW )

30.91 -0.07 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Aug 29, 2003 5.753 5.837 5.753 5.823 7,595,425 +0.01(+0.12%)
Aug 28, 2003 5.943 5.950 5.774 5.816 5,845,327 -0.08(-1.44%)
Aug 27, 2003 5.788 5.908 5.781 5.901 7,388,298 +0.11(+1.95%)
Aug 26, 2003 5.654 5.816 5.626 5.788 9,944,239 +0.09(+1.61%)
Aug 25, 2003 5.753 5.760 5.633 5.696 7,710,606 -0.10(-1.71%)
Aug 22, 2003 6.000 6.000 5.703 5.795 12,292,202 -0.11(-1.79%)
Aug 21, 2003 5.936 6.007 5.859 5.901 10,455,115 -0.01(-0.24%)
Aug 20, 2003 5.731 5.929 5.717 5.915 10,830,834 +0.13(+2.20%)
Aug 19, 2003 5.781 5.809 5.703 5.788 10,202,794 +0.04(+0.74%)
Aug 18, 2003 5.661 5.753 5.647 5.746 7,949,894 +0.11(+1.88%)
Aug 15, 2003 5.619 5.647 5.541 5.640 4,571,961 +0.02(+0.38%)
Aug 14, 2003 5.576 5.626 5.470 5.619 8,717,200 +0.05(+0.89%)
Aug 13, 2003 5.428 5.569 5.407 5.569 8,115,652 +0.18(+3.41%)
Aug 12, 2003 5.230 5.400 5.230 5.386 6,145,392 +0.13(+2.42%)
Aug 11, 2003 5.202 5.301 5.195 5.259 5,358,960 +0.06(+1.09%)
Aug 08, 2003 5.188 5.273 5.117 5.202 7,216,022 +0.02(+0.41%)
Aug 07, 2003 5.117 5.195 5.089 5.181 11,355,737 +0.06(+1.10%)
Aug 06, 2003 5.188 5.308 5.047 5.124 15,822,009 -0.18(-3.46%)
Aug 05, 2003 5.506 5.534 5.287 5.308 13,882,350 -0.28(-5.05%)
Aug 04, 2003 5.703 5.753 5.527 5.590 10,328,458 -0.18(-3.18%)
Aug 01, 2003 5.696 5.788 5.682 5.774 7,397,932 +0.03(+0.49%)
Jul 31, 2003 5.753 5.823 5.682 5.746 15,503,101 +0.10(+1.75%)
Jul 30, 2003 5.619 5.682 5.541 5.647 9,837,275 +0.06(+1.01%)
Jul 29, 2003 5.682 5.710 5.506 5.590 9,359,408 -0.09(-1.61%)
Jul 28, 2003 5.788 5.788 5.668 5.682 9,607,196 -0.05(-0.86%)
Jul 25, 2003 5.717 5.802 5.668 5.731 14,728,852 +0.04(+0.74%)
Jul 24, 2003 5.802 5.837 5.689 5.689 33,888,560 -0.44(-7.14%)
Jul 23, 2003 5.986 6.183 5.894 6.127 26,402,788 +0.32(+5.47%)
Jul 22, 2003 5.823 5.823 5.534 5.809 35,143,932 +0.51(+9.59%)
Jul 21, 2003 5.407 6.028 5.301 5.301 9,456,738 -0.09(-1.70%)
Jul 18, 2003 5.435 5.541 5.329 5.393 10,956,358 +0.08(+1.46%)
Jul 17, 2003 5.506 5.689 5.294 5.315 13,889,576 -0.47(-8.17%)
Jul 16, 2003 5.957 5.964 5.731 5.788 11,516,112 -0.17(-2.84%)
Jul 15, 2003 5.908 5.971 5.788 5.957 10,250,538 +0.04(+0.60%)
Jul 14, 2003 6.141 6.155 5.866 5.922 9,449,655 -0.08(-1.29%)
Jul 11, 2003 5.929 6.070 5.929 6.000 11,431,532 +0.10(+1.67%)
Jul 10, 2003 5.964 6.099 5.788 5.901 14,471,147 -0.27(-4.35%)
Jul 09, 2003 5.873 6.247 5.802 6.169 21,258,182 +0.27(+4.55%)
Jul 08, 2003 5.640 5.929 5.590 5.901 16,225,780 +0.32(+5.69%)
Jul 07, 2003 5.506 5.583 5.435 5.583 9,561,294 +0.17(+3.13%)
Jul 03, 2003 5.315 5.527 5.308 5.414 4,591,087 -0.06(-1.16%)
Jul 02, 2003 5.294 5.506 5.280 5.477 20,513,118 +0.21(+4.02%)
Jul 01, 2003 5.209 5.266 5.068 5.266 11,123,533 +0.05(+0.95%)
Jun 30, 2003 5.294 5.379 5.124 5.216 8,899,535 -0.08(-1.47%)
Jun 27, 2003 5.294 5.379 5.266 5.294 7,912,633 +0.01(+0.13%)
Jun 26, 2003 5.287 5.336 5.202 5.287 8,756,444 +0.11(+2.04%)
Jun 25, 2003 5.068 5.294 5.054 5.181 13,031,031 +0.15(+2.95%)
Jun 24, 2003 5.237 5.357 4.870 5.033 21,224,888 -0.12(-2.33%)
Jun 23, 2003 5.541 5.583 5.047 5.153 24,740,670 -0.42(-7.59%)
Jun 20, 2003 5.753 5.753 5.541 5.576 23,494,788 -0.08(-1.50%)
Jun 19, 2003 5.626 5.767 5.583 5.661 13,309,137 +0.05(+0.88%)
Jun 18, 2003 5.555 5.626 5.463 5.611 8,649,763 +0.03(+0.51%)
Jun 17, 2003 5.506 5.611 5.484 5.583 12,882,415 +0.11(+1.93%)
Jun 16, 2003 5.435 5.491 5.294 5.477 10,129,123 +0.11(+2.11%)
Jun 13, 2003 5.548 5.611 5.336 5.364 12,061,273 -0.16(-2.94%)
Jun 12, 2003 5.647 5.682 5.470 5.527 10,993,193 -0.05(-0.89%)
Jun 11, 2003 5.491 5.619 5.400 5.576 12,836,796 +0.14(+2.60%)
Jun 10, 2003 5.442 5.583 5.329 5.435 8,952,379 +0.00(+0.00%)
Jun 09, 2003 5.470 5.527 5.223 5.435 12,923,501 -0.11(-1.91%)
Jun 06, 2003 5.844 5.993 5.513 5.541 27,907,792 -0.04(-0.63%)
Jun 05, 2003 5.400 5.654 5.287 5.576 19,713,934 +0.13(+2.46%)
Jun 04, 2003 4.997 5.470 4.990 5.442 22,908,542 +0.48(+9.67%)
Jun 03, 2003 5.174 5.174 4.870 4.962 21,684,620 -0.20(-3.83%)
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.