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

Corning (NY: GLW )

45.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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, 2002 0.9935 1.157 0.9254 1.089 14,663,544 +0.10(+9.59%)
Sep 27, 2002 1.109 1.123 0.9731 0.9935 22,580,280 -0.13(-11.52%)
Sep 26, 2002 1.170 1.191 1.123 1.123 5,689,010 -0.03(-2.37%)
Sep 25, 2002 1.164 1.211 1.130 1.150 11,088,955 +0.01(+0.59%)
Sep 24, 2002 1.170 1.238 1.143 1.143 9,702,707 -0.05(-4.00%)
Sep 23, 2002 1.198 1.218 1.170 1.191 11,062,503 -0.06(-4.89%)
Sep 20, 2002 1.225 1.279 1.157 1.252 10,386,940 +0.10(+8.23%)
Sep 19, 2002 1.191 1.198 1.123 1.157 11,290,728 -0.05(-3.95%)
Sep 18, 2002 1.259 1.279 1.191 1.204 13,388,837 -0.06(-4.84%)
Sep 17, 2002 1.381 1.381 1.225 1.266 9,512,251 -0.07(-5.10%)
Sep 16, 2002 1.368 1.381 1.266 1.334 10,864,405 -0.03(-2.49%)
Sep 13, 2002 1.395 1.395 1.334 1.368 9,550,019 -0.05(-3.37%)
Sep 12, 2002 1.463 1.470 1.375 1.415 12,009,349 -0.05(-3.26%)
Sep 11, 2002 1.463 1.531 1.456 1.463 11,587,141 +0.01(+0.47%)
Sep 10, 2002 1.456 1.477 1.429 1.456 7,815,188 +0.03(+1.90%)
Sep 09, 2002 1.443 1.470 1.375 1.429 8,399,931 -0.01(-0.47%)
Sep 06, 2002 1.429 1.483 1.415 1.436 14,714,685 +0.04(+2.93%)
Sep 05, 2002 1.381 1.409 1.334 1.395 15,890,637 -0.02(-1.44%)
Sep 04, 2002 1.375 1.429 1.320 1.415 10,286,275 +0.10(+7.22%)
Sep 03, 2002 1.293 1.395 1.225 1.320 14,301,882 -0.04(-3.00%)
Aug 30, 2002 1.402 1.415 1.347 1.361 10,888,800 -0.05(-3.38%)
Aug 29, 2002 1.293 1.409 1.259 1.409 16,417,185 +0.08(+6.15%)
Aug 28, 2002 1.490 1.504 1.313 1.327 32,743,258 -0.23(-14.85%)
Aug 27, 2002 1.599 1.585 1.470 1.558 24,078,804 +0.05(+3.15%)
Aug 26, 2002 1.347 1.531 1.347 1.511 28,919,134 +0.18(+13.27%)
Aug 23, 2002 1.361 1.395 1.334 1.334 22,379,390 -0.03(-2.00%)
Aug 22, 2002 1.211 1.429 1.191 1.361 43,773,428 +0.15(+12.36%)
Aug 21, 2002 1.232 1.245 1.150 1.211 29,626,734 -0.01(-0.56%)
Aug 20, 2002 1.109 1.232 1.096 1.218 61,233,864 +0.14(+12.58%)
Aug 16, 2002 1.082 1.102 1.068 1.082 19,895,664 +0.01(+1.27%)
Aug 15, 2002 1.082 1.082 1.062 1.068 16,340,768 +0.01(+1.29%)
Aug 14, 2002 1.075 1.075 1.034 1.055 19,785,300 -0.01(-1.27%)
Aug 13, 2002 1.082 1.089 1.062 1.068 28,923,838 -0.01(-1.26%)
Aug 12, 2002 1.062 1.082 1.041 1.082 2,321,925 -0.01(-0.62%)
Aug 07, 2002 1.150 1.123 1.041 1.089 21,547,464 +0.00(+0.00%)
Aug 06, 2002 1.136 1.143 1.048 1.089 39,843,352 -0.01(-1.23%)
Aug 05, 2002 1.170 1.191 1.062 1.102 47,888,528 -0.06(-5.26%)
Aug 02, 2002 1.055 1.170 1.055 1.164 95,018,904 +0.10(+9.62%)
Aug 01, 2002 1.089 1.109 1.021 1.062 142,857,760 -0.03(-2.50%)
Jul 31, 2002 1.701 1.640 1.089 1.089 353,006,528 -0.90(-45.21%)
Jul 26, 2002 2.075 2.116 1.837 1.987 13,826,916 -0.09(-4.26%)
Jul 25, 2002 2.212 2.300 2.041 2.075 11,618,442 -0.18(-7.86%)
Jul 24, 2002 2.123 2.436 2.021 2.252 14,655,315 +0.10(+4.42%)
Jul 23, 2002 2.382 2.382 2.116 2.157 17,424,578 -0.07(-3.35%)
Jul 22, 2002 2.382 2.518 2.232 2.232 13,207,198 -0.22(-8.89%)
Jul 19, 2002 2.688 2.688 2.320 2.450 11,679,577 -0.35(-12.62%)
Jul 17, 2002 2.824 2.885 2.729 2.804 13,839,408 +0.27(+10.75%)
Jul 12, 2002 2.620 2.640 2.491 2.531 9,673,904 -0.05(-2.11%)
Jul 11, 2002 2.450 2.701 2.422 2.586 11,914,267 +0.08(+3.26%)
Jul 10, 2002 2.572 2.633 2.429 2.504 6,775,612 -0.05(-1.87%)
Jul 09, 2002 2.586 2.633 2.538 2.552 7,553,751 -0.03(-1.32%)
Jul 08, 2002 2.518 2.715 2.518 2.586 5,973,813 +0.14(+5.56%)
Jul 05, 2002 2.450 2.504 2.388 2.450 3,511,397 +0.03(+1.41%)
Jul 04, 2002 2.266 2.422 2.191 2.416 13,527,270 +0.00(+0.00%)
Jul 03, 2002 2.266 2.422 2.191 2.416 13,527,124 +0.00(+0.00%)
Jul 02, 2002 2.280 2.436 2.178 2.416 10,360,782 +0.07(+2.90%)
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.