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

Corning (NY: GLW )

36.96 +1.41 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jan 30, 2009 7.397 7.397 7.005 7.082 0 -0.26(-3.53%)
Jan 29, 2009 7.530 7.593 7.180 7.341 21,290,568 -0.27(-3.59%)
Jan 28, 2009 7.117 7.635 7.110 7.614 29,279,262 +0.62(+8.81%)
Jan 27, 2009 6.536 7.152 6.479 6.998 47,380,224 +0.03(+0.40%)
Jan 26, 2009 6.991 7.005 6.781 6.970 25,629,228 -0.04(-0.50%)
Jan 23, 2009 6.444 7.110 6.416 7.005 24,158,334 +0.35(+5.26%)
Jan 22, 2009 6.529 6.760 6.388 6.655 18,771,726 -0.01(-0.21%)
Jan 21, 2009 6.557 6.669 6.283 6.669 28,351,848 +0.27(+4.27%)
Jan 20, 2009 6.760 6.865 6.395 6.395 18,253,028 -0.40(-5.88%)
Jan 16, 2009 6.900 6.998 6.501 6.795 0 +0.06(+0.83%)
Jan 15, 2009 6.430 6.844 6.367 6.739 22,319,978 +0.30(+4.68%)
Jan 14, 2009 6.501 6.683 6.346 6.437 30,742,556 -0.32(-4.67%)
Jan 13, 2009 6.655 6.816 6.487 6.753 30,232,278 -0.22(-3.21%)
Jan 12, 2009 7.565 7.565 6.907 6.977 22,488,712 -0.52(-6.92%)
Jan 09, 2009 7.803 7.817 7.418 7.495 19,297,676 -0.29(-3.78%)
Jan 08, 2009 7.628 7.817 7.439 7.789 18,987,952 -0.01(-0.18%)
Jan 07, 2009 7.944 8.056 7.684 7.803 24,842,948 -0.29(-3.55%)
Jan 06, 2009 7.488 8.119 7.488 8.091 33,016,344 +0.68(+9.17%)
Jan 05, 2009 7.110 7.565 6.991 7.411 30,109,964 +0.37(+5.27%)
Jan 02, 2009 6.725 7.089 6.536 7.040 0 +0.36(+5.46%)
Jan 01, 2009 6.367 6.725 6.332 6.676 0 +0.00(+0.00%)
Dec 31, 2008 6.367 6.725 6.332 6.676 18,926,224 +0.36(+5.77%)
Dec 30, 2008 6.122 6.339 6.108 6.311 13,294,362 +0.21(+3.44%)
Dec 29, 2008 6.178 6.206 6.024 6.101 10,042,891 -0.11(-1.69%)
Dec 26, 2008 6.143 6.234 6.129 6.206 0 +0.07(+1.14%)
Dec 24, 2008 6.073 6.164 6.038 6.136 4,215,956 +0.06(+0.92%)
Dec 23, 2008 6.073 6.283 6.024 6.080 16,237,450 -0.06(-0.91%)
Dec 22, 2008 6.290 6.290 5.975 6.136 15,741,382 -0.02(-0.34%)
Dec 19, 2008 6.311 6.423 6.094 6.157 27,426,006 -0.06(-0.90%)
Dec 18, 2008 6.451 6.508 6.115 6.213 21,971,408 -0.22(-3.48%)
Dec 17, 2008 6.206 6.571 6.150 6.437 18,866,988 +0.03(+0.44%)
Dec 16, 2008 6.024 6.488 5.954 6.409 24,248,056 +0.47(+7.90%)
Dec 15, 2008 6.024 6.024 5.814 5.940 14,849,403 +0.02(+0.36%)
Dec 12, 2008 5.674 5.989 5.604 5.919 0 +0.09(+1.56%)
Dec 11, 2008 6.115 6.255 5.765 5.828 26,901,126 -0.35(-5.67%)
Dec 10, 2008 6.213 6.430 6.052 6.178 24,431,032 +0.02(+0.34%)
Dec 09, 2008 6.115 6.451 5.982 6.157 32,280,204 -0.14(-2.22%)
Dec 08, 2008 6.108 6.388 6.108 6.297 28,010,092 +0.32(+5.27%)
Dec 05, 2008 5.751 5.989 5.534 5.982 0 +0.14(+2.40%)
Dec 04, 2008 5.975 6.073 5.716 5.842 32,385,410 -0.23(-3.81%)
Dec 03, 2008 5.919 6.129 5.681 6.073 28,977,880 +0.06(+1.05%)
Dec 02, 2008 6.031 6.059 5.737 6.010 21,755,064 +0.07(+1.18%)
Dec 01, 2008 6.171 6.304 5.919 5.940 23,694,946 -0.37(-5.88%)
Nov 28, 2008 6.557 6.613 6.276 6.311 16,402,783 -0.27(-4.05%)
Nov 26, 2008 6.269 6.655 6.234 6.578 25,757,758 +0.22(+3.41%)
Nov 25, 2008 6.444 6.494 6.129 6.360 26,317,184 +0.09(+1.45%)
Nov 24, 2008 5.828 6.444 5.758 6.269 27,655,404 +0.64(+11.32%)
Nov 21, 2008 5.765 5.765 5.156 5.632 38,720,864 +0.15(+2.81%)
Nov 20, 2008 5.597 6.143 5.408 5.478 37,580,272 -0.43(-7.24%)
Nov 19, 2008 5.639 6.164 5.611 5.905 42,653,552 +0.03(+0.48%)
Nov 18, 2008 5.926 5.989 5.163 5.877 90,324,136 -0.43(-6.88%)
Nov 17, 2008 6.157 6.479 5.835 6.311 34,749,108 +0.07(+1.12%)
Nov 14, 2008 6.437 6.634 6.003 6.241 0 -0.43(-6.41%)
Nov 13, 2008 6.332 6.690 5.625 6.669 45,145,532 +0.25(+3.93%)
Nov 12, 2008 6.760 6.984 6.304 6.416 34,840,624 -0.57(-8.22%)
Nov 11, 2008 6.788 7.285 6.585 6.991 28,520,052 +0.02(+0.30%)
Nov 10, 2008 7.656 7.656 6.872 6.970 18,646,218 -0.32(-4.42%)
Nov 07, 2008 7.103 7.320 7.033 7.292 0 +0.29(+4.10%)
Nov 06, 2008 7.677 7.677 6.914 7.005 38,531,964 -0.76(-9.83%)
Nov 05, 2008 8.126 8.126 7.705 7.768 28,752,542 -0.46(-5.54%)
Nov 04, 2008 8.056 8.245 7.789 8.224 32,958,150 +0.41(+5.20%)
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.