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

Corning (NY: GLW )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2004 8.588 8.693 8.539 8.679 6,909,650 +0.14(+1.64%)
May 27, 2004 8.847 8.917 8.504 8.539 16,954,496 -0.31(-3.48%)
May 26, 2004 8.378 8.903 8.371 8.847 16,958,350 +0.18(+2.02%)
May 25, 2004 8.406 8.679 8.294 8.672 10,892,670 +0.19(+2.23%)
May 24, 2004 8.441 8.560 8.406 8.483 11,495,526 +0.15(+1.76%)
May 21, 2004 8.217 8.427 8.210 8.336 16,864,702 +0.18(+2.15%)
May 20, 2004 8.063 8.168 7.951 8.161 15,087,968 +0.17(+2.10%)
May 19, 2004 7.958 8.175 7.860 7.993 17,697,538 +0.27(+3.54%)
May 18, 2004 7.705 7.867 7.698 7.719 14,005,310 +0.11(+1.38%)
May 17, 2004 7.741 7.804 7.600 7.614 11,605,734 -0.31(-3.89%)
May 14, 2004 8.140 8.203 7.881 7.923 10,381,177 -0.22(-2.75%)
May 13, 2004 7.888 8.189 7.846 8.147 10,029,142 +0.12(+1.48%)
May 12, 2004 8.084 8.084 7.748 8.028 10,652,698 -0.01(-0.17%)
May 11, 2004 7.909 8.084 7.846 8.042 10,944,205 +0.20(+2.50%)
May 10, 2004 7.790 7.916 7.635 7.846 12,133,072 -0.26(-3.20%)
May 07, 2004 7.937 8.273 7.937 8.105 12,869,262 +0.03(+0.35%)
May 06, 2004 8.133 8.203 7.895 8.077 8,757,619 -0.18(-2.12%)
May 05, 2004 8.287 8.329 8.105 8.252 11,015,154 +0.19(+2.35%)
May 04, 2004 8.161 8.210 7.888 8.063 12,623,437 +0.18(+2.31%)
May 03, 2004 7.712 8.042 7.712 7.881 20,170,062 +0.15(+1.99%)
Apr 30, 2004 7.951 7.972 7.635 7.726 15,116,662 -0.13(-1.61%)
Apr 29, 2004 8.098 8.189 7.741 7.853 16,943,788 -0.29(-3.61%)
Apr 28, 2004 8.371 8.406 8.126 8.147 13,301,811 -0.30(-3.57%)
Apr 27, 2004 8.413 8.476 8.336 8.448 15,715,949 +0.01(+0.08%)
Apr 26, 2004 8.574 8.602 8.392 8.441 19,004,322 -0.06(-0.66%)
Apr 23, 2004 8.126 8.581 8.098 8.497 52,949,572 +1.32(+18.34%)
Apr 22, 2004 7.138 7.320 7.061 7.180 22,729,382 +0.04(+0.49%)
Apr 21, 2004 7.306 7.411 7.061 7.145 17,287,830 -0.08(-1.07%)
Apr 20, 2004 7.460 7.593 7.201 7.222 10,106,516 -0.15(-2.00%)
Apr 19, 2004 7.341 7.455 7.257 7.369 10,818,152 +0.03(+0.38%)
Apr 16, 2004 7.600 7.604 7.341 7.341 13,902,669 -0.22(-2.96%)
Apr 15, 2004 7.705 7.825 7.502 7.565 7,946,625 -0.08(-1.01%)
Apr 14, 2004 7.656 7.776 7.495 7.642 7,199,158 -0.09(-1.18%)
Apr 13, 2004 8.007 8.042 7.698 7.734 11,856,270 -0.27(-3.33%)
Apr 12, 2004 7.993 8.049 7.930 8.000 5,142,194 +0.03(+0.35%)
Apr 08, 2004 8.056 8.091 7.867 7.972 9,255,265 +0.10(+1.25%)
Apr 07, 2004 7.888 8.595 7.741 7.874 11,933,786 -0.15(-1.92%)
Apr 06, 2004 8.161 8.196 7.944 8.028 9,787,600 -0.25(-2.96%)
Apr 05, 2004 8.315 8.427 8.161 8.273 8,264,970 -0.04(-0.51%)
Apr 02, 2004 8.329 8.364 8.175 8.315 8,269,396 +0.24(+2.95%)
Apr 01, 2004 7.832 8.091 7.818 8.077 7,297,945 +0.25(+3.13%)
Mar 31, 2004 7.965 7.986 7.811 7.832 6,426,708 -0.06(-0.80%)
Mar 30, 2004 7.874 8.035 7.790 7.895 7,125,068 +0.02(+0.27%)
Mar 29, 2004 7.881 8.098 7.846 7.874 12,216,156 +0.13(+1.63%)
Mar 26, 2004 7.705 7.867 7.621 7.748 10,171,755 +0.11(+1.37%)
Mar 25, 2004 7.446 7.691 7.376 7.642 13,826,438 +0.42(+5.82%)
Mar 24, 2004 7.355 7.495 7.180 7.222 11,102,235 -0.13(-1.81%)
Mar 23, 2004 7.600 7.600 7.243 7.355 13,479,542 +0.12(+1.65%)
Mar 22, 2004 7.313 7.376 7.110 7.236 13,820,156 -0.17(-2.27%)
Mar 19, 2004 7.635 7.691 7.383 7.404 10,904,662 -0.22(-2.85%)
Mar 18, 2004 7.691 7.705 7.474 7.621 8,497,662 -0.06(-0.73%)
Mar 17, 2004 7.600 7.783 7.593 7.677 10,515,939 +0.22(+3.01%)
Mar 16, 2004 7.698 7.762 7.320 7.453 18,088,402 -0.16(-2.12%)
Mar 15, 2004 7.811 7.839 7.005 7.614 13,489,107 -0.32(-3.98%)
Mar 12, 2004 7.712 8.021 7.705 7.930 13,348,635 +0.21(+2.72%)
Mar 11, 2004 7.923 7.944 7.278 7.719 31,937,396 -0.41(-5.08%)
Mar 10, 2004 8.721 8.749 7.979 8.133 19,754,502 -0.37(-4.37%)
Mar 09, 2004 8.882 8.910 8.406 8.504 19,474,130 -0.38(-4.26%)
Mar 08, 2004 8.910 9.050 8.826 8.882 13,296,815 -0.04(-0.39%)
Mar 05, 2004 8.924 9.036 8.861 8.917 10,244,989 -0.08(-0.86%)
Mar 04, 2004 8.966 9.050 8.896 8.994 7,767,325 +0.03(+0.31%)
Mar 03, 2004 9.099 9.142 8.931 8.966 15,413,022 -0.13(-1.39%)
Mar 02, 2004 8.924 9.099 8.889 9.092 14,218,159 +0.17(+1.88%)
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.