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 (%)
Oct 29, 2004 7.972 8.098 7.944 8.021 14,705,240 +0.07(+0.88%)
Oct 28, 2004 7.972 8.007 7.923 7.951 18,590,616 -0.02(-0.26%)
Oct 27, 2004 7.705 8.049 7.705 7.972 21,977,490 +0.36(+4.79%)
Oct 26, 2004 7.502 7.620 7.425 7.607 12,506,378 +0.07(+0.93%)
Oct 25, 2004 7.425 7.579 7.362 7.537 11,183,035 +0.01(+0.19%)
Oct 22, 2004 7.558 7.684 7.467 7.523 15,975,336 +0.01(+0.09%)
Oct 21, 2004 7.243 7.593 7.180 7.516 31,599,636 +0.20(+2.78%)
Oct 20, 2004 7.152 7.355 7.152 7.313 16,803,032 +0.16(+2.25%)
Oct 19, 2004 7.180 7.285 7.131 7.152 13,112,375 -0.03(-0.39%)
Oct 18, 2004 7.229 7.264 7.166 7.180 11,690,102 -0.13(-1.73%)
Oct 15, 2004 7.271 7.390 7.250 7.306 10,747,060 +0.09(+1.26%)
Oct 14, 2004 7.306 7.334 7.145 7.215 7,942,200 -0.05(-0.67%)
Oct 13, 2004 7.439 7.460 7.222 7.264 9,965,902 +0.02(+0.29%)
Oct 12, 2004 7.418 7.460 7.172 7.243 17,768,488 -0.17(-2.27%)
Oct 11, 2004 7.180 7.481 7.159 7.411 15,887,969 +0.23(+3.22%)
Oct 08, 2004 7.355 7.390 7.117 7.180 24,543,804 -0.18(-2.38%)
Oct 07, 2004 7.530 7.741 7.348 7.355 47,228,504 -0.60(-7.49%)
Oct 06, 2004 7.965 8.028 7.860 7.951 18,659,138 -0.03(-0.35%)
Oct 05, 2004 8.203 8.259 7.923 7.979 22,684,986 -0.23(-2.82%)
Oct 04, 2004 8.133 8.357 8.133 8.210 17,970,486 +0.13(+1.65%)
Oct 01, 2004 7.776 8.077 7.762 8.077 13,097,671 +0.32(+4.06%)
Sep 30, 2004 7.741 7.881 7.705 7.762 8,465,685 -0.02(-0.27%)
Sep 29, 2004 7.607 7.811 7.509 7.783 9,821,861 +0.18(+2.30%)
Sep 28, 2004 7.748 7.755 7.579 7.607 13,316,372 -0.15(-1.99%)
Sep 27, 2004 7.811 7.923 7.755 7.762 8,622,716 -0.26(-3.23%)
Sep 24, 2004 8.021 8.084 7.972 8.021 8,796,163 +0.00(+0.00%)
Sep 23, 2004 8.035 8.042 7.944 8.021 8,114,649 +0.04(+0.44%)
Sep 22, 2004 7.888 8.042 7.888 7.986 13,361,626 -0.06(-0.78%)
Sep 21, 2004 7.881 8.070 7.881 8.049 13,756,916 +0.14(+1.77%)
Sep 20, 2004 7.867 7.951 7.832 7.909 8,378,032 +0.01(+0.18%)
Sep 17, 2004 7.902 7.944 7.804 7.895 12,534,929 +0.03(+0.36%)
Sep 16, 2004 7.677 7.937 7.677 7.867 14,223,441 +0.19(+2.46%)
Sep 15, 2004 7.741 7.748 7.635 7.677 9,975,466 -0.10(-1.26%)
Sep 14, 2004 7.846 7.874 7.719 7.776 11,150,629 -0.11(-1.42%)
Sep 13, 2004 7.832 8.014 7.790 7.888 14,498,388 +0.10(+1.26%)
Sep 10, 2004 7.769 7.846 7.635 7.790 16,895,538 +0.02(+0.27%)
Sep 09, 2004 7.355 7.804 7.348 7.769 30,345,672 +0.66(+9.26%)
Sep 08, 2004 7.019 7.145 7.005 7.110 7,937,346 +0.06(+0.89%)
Sep 07, 2004 7.096 7.166 6.984 7.047 9,195,450 -0.02(-0.30%)
Sep 03, 2004 7.180 7.216 7.005 7.068 10,455,267 -0.19(-2.61%)
Sep 02, 2004 7.103 7.285 7.005 7.257 10,527,073 +0.08(+1.17%)
Sep 01, 2004 7.110 7.187 7.054 7.173 7,716,218 +0.08(+1.19%)
Aug 31, 2004 7.019 7.089 6.984 7.089 11,408,160 +0.07(+1.00%)
Aug 30, 2004 7.145 7.159 6.970 7.019 11,129,930 -0.13(-1.86%)
Aug 27, 2004 6.928 7.208 6.921 7.152 13,892,105 +0.23(+3.34%)
Aug 26, 2004 7.187 7.194 6.914 6.921 23,377,778 -0.27(-3.70%)
Aug 25, 2004 7.341 7.348 7.152 7.187 17,992,042 -0.15(-2.01%)
Aug 24, 2004 7.474 7.635 7.327 7.334 9,093,666 -0.13(-1.69%)
Aug 23, 2004 7.551 7.579 7.425 7.460 7,500,515 -0.06(-0.75%)
Aug 20, 2004 7.502 7.579 7.460 7.516 8,129,495 +0.01(+0.19%)
Aug 19, 2004 7.460 7.502 7.327 7.502 11,251,272 +0.04(+0.56%)
Aug 18, 2004 7.411 7.523 7.250 7.460 16,529,227 -0.01(-0.09%)
Aug 17, 2004 7.215 7.530 7.187 7.467 25,035,740 +0.39(+5.54%)
Aug 16, 2004 6.767 7.201 6.767 7.075 23,701,404 +0.39(+5.76%)
Aug 13, 2004 6.760 6.830 6.585 6.690 34,019,200 -0.15(-2.25%)
Aug 12, 2004 7.047 7.047 6.508 6.844 66,026,688 -0.62(-8.35%)
Aug 11, 2004 7.530 7.565 7.271 7.467 20,480,412 -0.31(-3.96%)
Aug 10, 2004 7.797 7.860 7.684 7.776 13,665,981 +0.06(+0.82%)
Aug 09, 2004 7.797 7.902 7.705 7.712 8,946,057 -0.08(-0.99%)
Aug 06, 2004 8.126 8.168 7.705 7.790 14,418,016 -0.44(-5.36%)
Aug 05, 2004 8.511 8.553 8.231 8.231 6,956,331 -0.21(-2.49%)
Aug 04, 2004 8.385 8.525 8.343 8.441 7,594,590 -0.04(-0.41%)
Aug 03, 2004 8.707 8.749 8.476 8.476 7,127,066 -0.20(-2.26%)
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.