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: 7:00 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 (%)
Apr 30, 2004 8.011 8.032 7.694 7.785 15,002,396 -0.13(-1.61%)
Apr 29, 2004 8.159 8.251 7.799 7.912 16,815,712 -0.30(-3.61%)
Apr 28, 2004 8.435 8.470 8.188 8.209 13,201,264 -0.30(-3.57%)
Apr 27, 2004 8.477 8.541 8.399 8.512 15,597,154 +0.01(+0.08%)
Apr 26, 2004 8.639 8.668 8.456 8.505 18,860,670 -0.06(-0.66%)
Apr 23, 2004 8.188 8.646 8.159 8.562 52,549,332 +1.33(+18.34%)
Apr 22, 2004 7.192 7.376 7.115 7.235 22,557,574 +0.04(+0.49%)
Apr 21, 2004 7.362 7.468 7.115 7.200 17,157,152 -0.08(-1.07%)
Apr 20, 2004 7.517 7.651 7.256 7.277 10,030,122 -0.15(-2.00%)
Apr 19, 2004 7.397 7.511 7.312 7.425 10,736,378 +0.03(+0.38%)
Apr 16, 2004 7.658 7.662 7.397 7.397 13,797,580 -0.23(-2.96%)
Apr 15, 2004 7.764 7.884 7.559 7.623 7,886,558 -0.08(-1.01%)
Apr 14, 2004 7.715 7.835 7.552 7.701 7,144,740 -0.09(-1.18%)
Apr 13, 2004 8.068 8.103 7.757 7.792 11,766,649 -0.27(-3.33%)
Apr 12, 2004 8.054 8.110 7.990 8.061 5,103,325 +0.03(+0.35%)
Apr 08, 2004 8.117 8.152 7.927 8.032 9,185,305 +0.10(+1.25%)
Apr 07, 2004 7.948 8.661 7.799 7.934 11,843,579 -0.16(-1.92%)
Apr 06, 2004 8.223 8.258 8.004 8.089 9,713,617 -0.25(-2.96%)
Apr 05, 2004 8.378 8.491 8.223 8.336 8,202,496 -0.04(-0.51%)
Apr 02, 2004 8.392 8.428 8.237 8.378 8,206,888 +0.24(+2.95%)
Apr 01, 2004 7.891 8.152 7.877 8.138 7,242,780 +0.25(+3.13%)
Mar 31, 2004 8.025 8.047 7.870 7.891 6,378,129 -0.06(-0.80%)
Mar 30, 2004 7.934 8.096 7.849 7.955 7,071,210 +0.02(+0.27%)
Mar 29, 2004 7.941 8.159 7.905 7.934 12,123,815 +0.13(+1.63%)
Mar 26, 2004 7.764 7.927 7.679 7.807 10,094,868 +0.11(+1.37%)
Mar 25, 2004 7.503 7.750 7.432 7.701 13,721,925 +0.42(+5.82%)
Mar 24, 2004 7.411 7.552 7.235 7.277 11,018,314 -0.13(-1.81%)
Mar 23, 2004 7.658 7.658 7.298 7.411 13,377,651 +0.12(+1.65%)
Mar 22, 2004 7.369 7.432 7.164 7.291 13,715,691 -0.17(-2.27%)
Mar 19, 2004 7.694 7.750 7.439 7.461 10,822,234 -0.22(-2.85%)
Mar 18, 2004 7.750 7.764 7.531 7.679 8,433,429 -0.06(-0.73%)
Mar 17, 2004 7.658 7.842 7.651 7.736 10,436,450 +0.23(+3.01%)
Mar 16, 2004 7.757 7.821 7.376 7.510 17,951,674 -0.16(-2.12%)
Mar 15, 2004 7.870 7.898 7.058 7.672 13,387,144 -0.32(-3.98%)
Mar 12, 2004 7.771 8.082 7.764 7.990 13,247,734 +0.21(+2.72%)
Mar 11, 2004 7.983 8.004 7.334 7.778 31,695,984 -0.42(-5.08%)
Mar 10, 2004 8.788 8.816 8.039 8.195 19,605,178 -0.37(-4.37%)
Mar 09, 2004 8.950 8.978 8.470 8.569 19,326,926 -0.38(-4.26%)
Mar 08, 2004 8.978 9.119 8.894 8.950 13,196,306 -0.04(-0.39%)
Mar 05, 2004 8.992 9.105 8.929 8.985 10,167,548 -0.08(-0.86%)
Mar 04, 2004 9.035 9.119 8.964 9.063 7,708,612 +0.03(+0.31%)
Mar 03, 2004 9.169 9.211 8.999 9.035 15,296,516 -0.13(-1.39%)
Mar 02, 2004 8.992 9.169 8.957 9.162 14,110,685 +0.17(+1.88%)
Mar 01, 2004 8.823 9.042 8.823 8.992 6,643,347 +0.13(+1.51%)
Feb 27, 2004 9.056 9.070 8.822 8.858 9,318,623 -0.06(-0.71%)
Feb 26, 2004 8.929 9.063 8.823 8.922 11,558,527 +0.05(+0.56%)
Feb 25, 2004 8.689 8.943 8.668 8.872 11,150,640 +0.18(+2.11%)
Feb 24, 2004 8.731 8.774 8.505 8.689 12,084,854 -0.12(-1.36%)
Feb 23, 2004 9.077 9.275 8.717 8.809 15,925,135 -0.30(-3.26%)
Feb 20, 2004 9.183 9.183 8.936 9.105 22,062,272 -0.08(-0.85%)
Feb 19, 2004 9.331 9.409 9.091 9.183 17,737,600 -0.12(-1.29%)
Feb 18, 2004 9.126 9.317 9.056 9.303 18,628,604 +0.25(+2.81%)
Feb 17, 2004 8.908 9.148 8.886 9.049 12,929,246 +0.29(+3.30%)
Feb 13, 2004 9.035 9.105 8.710 8.759 12,387,192 -0.17(-1.90%)
Feb 12, 2004 9.035 9.091 8.830 8.929 10,931,325 -0.15(-1.63%)
Feb 11, 2004 8.950 9.105 8.851 9.077 12,801,170 +0.13(+1.42%)
Feb 10, 2004 8.922 8.950 8.752 8.950 13,049,104 -0.02(-0.24%)
Feb 09, 2004 9.042 9.204 8.894 8.971 16,430,919 +0.06(+0.71%)
Feb 06, 2004 8.541 8.957 8.519 8.908 23,680,926 +0.56(+6.77%)
Feb 05, 2004 8.512 8.632 8.343 8.343 13,178,454 -0.12(-1.42%)
Feb 04, 2004 8.604 8.611 8.308 8.463 16,884,850 -0.35(-3.93%)
Feb 03, 2004 8.886 8.901 8.668 8.809 11,717,629 -0.10(-1.11%)
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.