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

Corning (NY: GLW )

44.50 +0.07 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 10.59 10.70 10.49 10.67 17,325,382 +0.12(+1.16%)
May 27, 2005 10.49 10.59 10.41 10.55 16,285,201 +0.16(+1.57%)
May 26, 2005 10.21 10.55 10.20 10.38 41,530,540 +0.28(+2.76%)
May 25, 2005 9.941 10.12 9.873 10.10 20,047,224 +0.20(+2.06%)
May 24, 2005 9.853 9.921 9.697 9.901 14,511,543 +0.01(+0.07%)
May 23, 2005 10.04 10.04 9.767 9.894 17,189,592 -0.11(-1.09%)
May 20, 2005 10.08 10.13 9.969 10.00 11,403,197 -0.08(-0.81%)
May 19, 2005 9.935 10.14 9.914 10.08 14,299,039 +0.17(+1.72%)
May 18, 2005 10.02 10.12 9.833 9.914 25,376,574 -0.12(-1.15%)
May 17, 2005 10.00 10.07 9.526 10.03 31,127,696 -0.20(-1.93%)
May 16, 2005 10.25 10.27 9.948 10.23 15,668,851 -0.05(-0.53%)
May 13, 2005 10.41 10.45 10.08 10.28 15,934,701 -0.05(-0.53%)
May 12, 2005 10.63 10.72 10.23 10.34 23,936,074 -0.20(-1.94%)
May 11, 2005 10.08 10.66 10.08 10.54 23,489,756 +0.43(+4.24%)
May 10, 2005 10.15 10.32 9.867 10.11 24,707,906 -0.26(-2.49%)
May 09, 2005 10.02 10.45 9.941 10.37 34,439,288 +0.33(+3.25%)
May 06, 2005 9.458 10.19 9.458 10.04 42,504,148 +0.65(+6.88%)
May 05, 2005 9.295 9.526 9.295 9.397 11,367,486 +0.08(+0.88%)
May 04, 2005 9.390 9.431 9.213 9.315 17,885,446 -0.10(-1.08%)
May 03, 2005 9.281 9.452 9.220 9.418 10,895,598 +0.02(+0.22%)
May 02, 2005 9.288 9.472 9.288 9.397 14,932,142 +0.04(+0.44%)
Apr 29, 2005 9.390 9.492 8.948 9.356 19,616,632 -0.03(-0.36%)
Apr 28, 2005 9.173 9.458 9.159 9.390 29,579,476 +0.16(+1.69%)
Apr 27, 2005 8.710 9.343 8.669 9.234 53,674,852 +0.69(+8.04%)
Apr 26, 2005 8.472 8.689 8.458 8.547 13,788,207 -0.03(-0.32%)
Apr 25, 2005 8.533 8.574 8.404 8.574 8,885,335 +0.19(+2.27%)
Apr 22, 2005 8.376 8.513 8.240 8.383 12,683,510 +0.00(+0.00%)
Apr 21, 2005 8.458 8.574 8.118 8.383 22,311,434 +0.00(+0.00%)
Apr 20, 2005 8.125 8.513 8.057 8.383 36,212,800 +0.43(+5.39%)
Apr 19, 2005 7.968 8.023 7.927 7.955 11,047,995 +0.09(+1.12%)
Apr 18, 2005 7.852 8.097 7.784 7.866 18,030,788 +0.31(+4.14%)
Apr 15, 2005 7.764 7.771 7.533 7.553 10,164,326 -0.20(-2.55%)
Apr 14, 2005 7.893 7.941 7.703 7.750 9,145,601 -0.14(-1.81%)
Apr 13, 2005 8.063 8.063 7.846 7.893 13,204,630 -0.20(-2.52%)
Apr 12, 2005 7.948 8.125 7.880 8.097 6,532,656 +0.04(+0.51%)
Apr 11, 2005 8.131 8.165 7.968 8.057 6,678,587 -0.10(-1.17%)
Apr 08, 2005 8.193 8.315 8.152 8.152 8,492,365 -0.05(-0.66%)
Apr 07, 2005 8.023 8.234 7.941 8.206 18,567,192 +0.20(+2.55%)
Apr 06, 2005 7.676 8.057 7.676 8.002 16,528,566 +0.35(+4.53%)
Apr 05, 2005 7.614 7.703 7.594 7.655 9,045,521 +0.00(+0.00%)
Apr 04, 2005 7.546 7.669 7.465 7.655 6,849,942 +0.07(+0.99%)
Apr 01, 2005 7.628 7.689 7.560 7.580 8,702,811 +0.01(+0.09%)
Mar 31, 2005 7.383 7.621 7.383 7.574 8,228,425 +0.22(+3.06%)
Mar 30, 2005 7.369 7.485 7.329 7.349 8,606,993 -0.03(-0.46%)
Mar 29, 2005 7.465 7.546 7.363 7.383 6,279,738 -0.10(-1.36%)
Mar 28, 2005 7.397 7.519 7.397 7.485 5,162,697 +0.10(+1.29%)
Mar 24, 2005 7.390 7.539 7.369 7.390 8,382,438 +0.03(+0.37%)
Mar 23, 2005 7.533 7.533 7.335 7.363 8,386,112 -0.10(-1.37%)
Mar 22, 2005 7.349 7.601 7.349 7.465 11,686,976 +0.10(+1.39%)
Mar 21, 2005 7.553 7.580 7.356 7.363 11,087,821 -0.19(-2.52%)
Mar 18, 2005 7.703 7.744 7.485 7.553 12,948,920 -0.15(-1.94%)
Mar 17, 2005 7.560 7.744 7.533 7.703 9,820,293 +0.10(+1.34%)
Mar 16, 2005 7.676 7.757 7.560 7.601 7,890,711 -0.12(-1.50%)
Mar 15, 2005 7.818 7.900 7.696 7.716 6,812,467 -0.10(-1.22%)
Mar 14, 2005 7.710 7.839 7.703 7.812 7,360,480 +0.12(+1.59%)
Mar 11, 2005 7.757 7.832 7.669 7.689 5,170,192 -0.05(-0.70%)
Mar 10, 2005 7.710 7.798 7.682 7.744 5,279,677 +0.02(+0.26%)
Mar 09, 2005 7.689 7.839 7.628 7.723 9,903,913 +0.03(+0.35%)
Mar 08, 2005 7.778 7.825 7.662 7.696 5,758,766 -0.07(-0.96%)
Mar 07, 2005 7.744 7.907 7.730 7.771 9,513,441 +0.10(+1.24%)
Mar 04, 2005 8.016 8.023 7.655 7.676 17,031,168 -0.30(-3.75%)
Mar 03, 2005 7.921 8.016 7.839 7.975 9,473,909 +0.16(+2.09%)
Mar 02, 2005 7.866 7.975 7.791 7.812 4,705,946 -0.05(-0.69%)
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.