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

Corning (NY: GLW )

30.98 +0.06 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2004 7.800 7.941 7.764 7.821 8,401,551 -0.02(-0.27%)
Sep 29, 2004 7.665 7.870 7.567 7.842 9,747,453 +0.18(+2.30%)
Sep 28, 2004 7.807 7.814 7.637 7.665 13,215,491 -0.16(-1.99%)
Sep 27, 2004 7.870 7.983 7.814 7.821 8,557,392 -0.26(-3.23%)
Sep 24, 2004 8.082 8.145 8.033 8.082 8,729,526 +0.00(+0.00%)
Sep 23, 2004 8.096 8.103 8.004 8.082 8,053,174 +0.04(+0.44%)
Sep 22, 2004 7.948 8.103 7.948 8.047 13,260,402 -0.06(-0.78%)
Sep 21, 2004 7.941 8.131 7.941 8.110 13,652,697 +0.14(+1.77%)
Sep 20, 2004 7.927 8.011 7.891 7.969 8,314,563 +0.01(+0.18%)
Sep 17, 2004 7.962 8.004 7.863 7.955 12,439,968 +0.03(+0.36%)
Sep 16, 2004 7.736 7.997 7.736 7.927 14,115,687 +0.19(+2.46%)
Sep 15, 2004 7.800 7.807 7.694 7.736 9,899,895 -0.10(-1.26%)
Sep 14, 2004 7.905 7.934 7.778 7.835 11,066,155 -0.11(-1.42%)
Sep 13, 2004 7.891 8.075 7.849 7.948 14,388,552 +0.10(+1.26%)
Sep 10, 2004 7.828 7.905 7.694 7.849 16,767,541 +0.02(+0.27%)
Sep 09, 2004 7.411 7.863 7.404 7.828 30,115,780 +0.66(+9.26%)
Sep 08, 2004 7.073 7.200 7.058 7.164 7,877,215 +0.06(+0.89%)
Sep 07, 2004 7.150 7.221 7.037 7.101 9,125,788 -0.02(-0.30%)
Sep 03, 2004 7.235 7.271 7.058 7.122 10,376,061 -0.19(-2.61%)
Sep 02, 2004 7.157 7.341 7.058 7.313 10,447,323 +0.08(+1.17%)
Sep 01, 2004 7.164 7.242 7.108 7.228 7,657,762 +0.08(+1.19%)
Aug 31, 2004 7.073 7.143 7.037 7.143 11,321,735 +0.07(+1.00%)
Aug 30, 2004 7.200 7.214 7.023 7.073 11,045,612 -0.13(-1.86%)
Aug 27, 2004 6.981 7.263 6.974 7.207 13,786,862 +0.23(+3.34%)
Aug 26, 2004 7.242 7.249 6.967 6.974 23,200,674 -0.27(-3.70%)
Aug 25, 2004 7.397 7.404 7.207 7.242 17,855,738 -0.15(-2.01%)
Aug 24, 2004 7.531 7.694 7.383 7.390 9,024,774 -0.13(-1.69%)
Aug 23, 2004 7.609 7.637 7.482 7.517 7,443,693 -0.06(-0.75%)
Aug 20, 2004 7.560 7.637 7.517 7.574 8,067,908 +0.01(+0.19%)
Aug 19, 2004 7.517 7.560 7.383 7.560 11,166,035 +0.04(+0.56%)
Aug 18, 2004 7.468 7.581 7.306 7.517 16,404,006 -0.01(-0.09%)
Aug 17, 2004 7.270 7.588 7.242 7.524 24,846,076 +0.40(+5.54%)
Aug 16, 2004 6.818 7.256 6.818 7.129 23,521,848 +0.39(+5.76%)
Aug 13, 2004 6.811 6.882 6.635 6.741 33,761,476 -0.16(-2.25%)
Aug 12, 2004 7.101 7.101 6.557 6.896 65,526,484 -0.63(-8.35%)
Aug 11, 2004 7.588 7.623 7.327 7.524 20,325,258 -0.31(-3.96%)
Aug 10, 2004 7.856 7.920 7.743 7.835 13,562,451 +0.06(+0.82%)
Aug 09, 2004 7.856 7.962 7.764 7.771 8,878,284 -0.08(-0.99%)
Aug 06, 2004 8.188 8.230 7.764 7.849 14,308,789 -0.44(-5.36%)
Aug 05, 2004 8.576 8.618 8.294 8.294 6,903,631 -0.21(-2.49%)
Aug 04, 2004 8.449 8.590 8.407 8.505 7,537,056 -0.04(-0.41%)
Aug 03, 2004 8.774 8.816 8.541 8.541 7,073,073 -0.20(-2.26%)
Aug 02, 2004 8.717 8.774 8.640 8.738 6,610,933 +0.01(+0.16%)
Jul 30, 2004 8.717 8.781 8.654 8.724 7,812,328 -0.06(-0.72%)
Jul 29, 2004 8.647 8.830 8.625 8.788 10,193,302 +0.25(+2.89%)
Jul 28, 2004 8.534 8.597 8.385 8.541 9,698,718 +0.01(+0.08%)
Jul 27, 2004 8.414 8.569 8.301 8.534 9,731,444 +0.08(+0.92%)
Jul 26, 2004 8.505 8.541 8.322 8.456 8,074,283 -0.05(-0.58%)
Jul 23, 2004 8.520 8.724 8.484 8.505 10,609,965 -0.13(-1.55%)
Jul 22, 2004 8.576 8.710 8.491 8.640 12,540,698 +0.07(+0.82%)
Jul 21, 2004 8.964 8.985 8.555 8.569 17,310,860 -0.39(-4.33%)
Jul 20, 2004 8.576 9.084 8.378 8.957 45,645,092 +1.00(+12.60%)
Jul 19, 2004 8.223 8.258 7.800 7.955 23,280,010 -0.31(-3.76%)
Jul 16, 2004 8.308 8.329 8.174 8.265 9,903,720 +0.06(+0.77%)
Jul 15, 2004 8.357 8.456 8.188 8.202 9,274,404 -0.16(-1.86%)
Jul 14, 2004 8.400 8.512 8.308 8.357 10,970,808 -0.15(-1.74%)
Jul 13, 2004 8.378 8.534 8.371 8.505 10,215,969 +0.13(+1.60%)
Jul 12, 2004 8.491 8.500 8.329 8.371 14,384,726 -0.16(-1.90%)
Jul 09, 2004 8.647 8.661 8.484 8.534 11,107,382 +0.20(+2.46%)
Jul 08, 2004 8.611 8.611 8.322 8.329 14,164,707 -0.32(-3.67%)
Jul 07, 2004 8.456 8.745 8.456 8.647 10,913,855 +0.18(+2.17%)
Jul 06, 2004 8.830 8.837 8.343 8.463 17,266,942 -0.38(-4.31%)
Jul 02, 2004 8.929 8.929 8.668 8.844 7,686,238 -0.04(-0.40%)
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.