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

Corning (NY: GLW )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 7.986 8.056 7.930 8.035 3,314,496 +0.01(+0.17%)
Nov 26, 2003 8.000 8.105 7.923 8.021 8,246,697 +0.02(+0.26%)
Nov 25, 2003 7.958 8.105 8.000 8.000 13,912,091 +0.04(+0.53%)
Nov 24, 2003 7.755 7.986 7.726 7.958 11,903,093 +0.35(+4.60%)
Nov 21, 2003 7.593 7.783 7.544 7.607 8,723,358 +0.01(+0.18%)
Nov 20, 2003 7.663 7.888 7.495 7.593 14,835,433 -0.07(-0.91%)
Nov 19, 2003 7.516 7.705 7.383 7.663 17,823,162 +0.28(+3.79%)
Nov 18, 2003 7.776 7.923 7.257 7.383 25,520,966 -0.39(-5.04%)
Nov 17, 2003 7.951 7.972 7.600 7.776 29,346,670 -0.34(-4.23%)
Nov 14, 2003 8.231 8.329 7.705 8.119 9,391,596 -0.11(-1.36%)
Nov 13, 2003 8.280 8.315 8.210 8.231 13,184,038 +0.04(+0.51%)
Nov 12, 2003 8.091 8.231 8.112 8.189 16,015,736 +0.10(+1.21%)
Nov 11, 2003 8.343 8.357 8.063 8.091 11,361,194 -0.25(-3.02%)
Nov 10, 2003 8.406 8.616 8.336 8.343 16,465,272 -0.06(-0.75%)
Nov 07, 2003 8.413 8.644 8.371 8.406 15,782,759 -0.01(-0.08%)
Nov 06, 2003 8.357 8.455 8.273 8.413 13,325,509 +0.17(+2.04%)
Nov 05, 2003 7.895 8.267 8.077 8.245 13,382,611 +0.07(+0.86%)
Nov 04, 2003 7.895 8.182 7.867 8.175 21,099,544 +0.32(+4.01%)
Nov 03, 2003 7.691 7.867 7.705 7.860 8,709,127 +0.17(+2.19%)
Oct 31, 2003 7.846 7.874 7.383 7.691 8,738,205 -0.15(-1.96%)
Oct 30, 2003 7.902 7.951 7.867 7.846 14,735,362 -0.06(-0.71%)
Oct 29, 2003 7.874 7.916 7.825 7.902 19,108,390 +0.02(+0.27%)
Oct 28, 2003 7.684 7.951 7.649 7.881 21,986,340 +0.34(+4.46%)
Oct 27, 2003 7.390 7.579 7.306 7.544 11,290,815 +0.27(+3.66%)
Oct 24, 2003 7.355 7.383 7.215 7.278 10,880,536 -0.15(-1.98%)
Oct 23, 2003 7.166 7.425 7.096 7.425 21,174,776 +0.14(+1.92%)
Oct 22, 2003 7.495 7.523 7.215 7.285 16,050,853 -0.27(-3.53%)
Oct 21, 2003 7.565 7.614 7.495 7.551 15,062,272 -0.01(-0.09%)
Oct 20, 2003 7.705 7.705 7.495 7.558 18,406,890 -0.15(-1.91%)
Oct 17, 2003 7.776 7.790 7.621 7.705 13,797,030 +0.00(+0.00%)
Oct 16, 2003 7.530 7.776 7.481 7.705 19,629,732 +0.04(+0.46%)
Oct 15, 2003 7.818 7.888 7.635 7.670 28,839,602 -0.15(-1.88%)
Oct 14, 2003 7.776 7.818 7.719 7.818 14,957,204 +0.08(+1.00%)
Oct 13, 2003 7.670 7.797 7.677 7.741 23,198,762 +0.07(+0.91%)
Oct 10, 2003 7.544 7.691 7.509 7.670 24,077,850 +0.13(+1.67%)
Oct 09, 2003 7.432 7.649 7.488 7.544 16,546,643 +0.11(+1.51%)
Oct 08, 2003 7.439 7.467 7.146 7.432 16,330,797 -0.01(-0.09%)
Oct 07, 2003 7.026 7.460 6.935 7.439 23,325,958 +0.29(+4.02%)
Oct 06, 2003 6.865 7.124 6.795 7.152 16,482,260 +0.29(+4.18%)
Oct 03, 2003 6.725 6.963 6.725 6.865 19,693,402 +0.21(+3.16%)
Oct 02, 2003 6.508 6.655 6.466 6.655 14,969,052 +0.11(+1.60%)
Oct 01, 2003 6.606 6.648 6.480 6.550 18,878,696 -0.05(-0.74%)
Sep 30, 2003 6.606 6.732 6.340 6.599 19,929,234 -0.13(-1.88%)
Sep 29, 2003 6.311 6.725 6.361 6.725 20,090,832 +0.41(+6.55%)
Sep 26, 2003 6.375 6.382 6.206 6.311 14,187,752 -0.01(-0.11%)
Sep 25, 2003 6.606 6.620 6.319 6.319 15,012,307 -0.29(-4.35%)
Sep 24, 2003 6.662 6.774 6.557 6.606 19,305,820 -0.06(-0.84%)
Sep 23, 2003 6.795 6.914 6.641 6.662 20,292,690 -0.13(-1.96%)
Sep 22, 2003 6.886 6.893 6.718 6.795 17,769,630 -0.21(-3.00%)
Sep 19, 2003 6.781 7.026 6.753 7.005 35,515,988 +0.19(+2.78%)
Sep 18, 2003 6.550 6.844 6.431 6.816 27,768,936 +0.27(+4.06%)
Sep 17, 2003 6.473 6.550 6.361 6.550 17,111,526 +0.08(+1.19%)
Sep 16, 2003 6.108 6.473 6.108 6.473 15,081,258 +0.36(+5.96%)
Sep 15, 2003 6.024 6.122 5.954 6.108 7,634,134 +0.09(+1.51%)
Sep 12, 2003 5.989 6.024 5.877 6.017 6,450,548 +0.04(+0.70%)
Sep 11, 2003 5.968 6.024 5.856 5.975 10,320,792 +0.03(+0.47%)
Sep 10, 2003 6.164 6.164 5.940 5.947 12,478,541 -0.29(-4.71%)
Sep 09, 2003 6.325 6.375 6.178 6.241 12,380,896 -0.08(-1.33%)
Sep 08, 2003 6.157 6.368 6.157 6.325 17,377,194 +0.19(+3.08%)
Sep 05, 2003 5.989 6.206 5.898 6.136 14,349,494 +0.14(+2.34%)
Sep 04, 2003 5.919 6.122 5.919 5.996 13,595,459 -0.04(-0.70%)
Sep 03, 2003 5.849 6.094 5.828 6.038 16,648,142 +0.23(+3.98%)
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.