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 (%)
Nov 30, 2004 8.812 8.889 8.756 8.812 6,997,706 -0.06(-0.63%)
Nov 29, 2004 8.826 8.882 8.756 8.868 8,394,592 +0.11(+1.28%)
Nov 26, 2004 8.896 8.896 8.728 8.756 4,887,745 -0.14(-1.57%)
Nov 24, 2004 8.756 8.910 8.756 8.896 5,064,764 +0.13(+1.44%)
Nov 23, 2004 8.672 8.924 8.672 8.770 5,991,406 -0.03(-0.32%)
Nov 22, 2004 8.623 8.812 8.546 8.798 8,304,512 +0.07(+0.80%)
Nov 19, 2004 9.001 9.001 8.714 8.728 7,771,597 -0.27(-3.04%)
Nov 18, 2004 8.896 9.078 8.875 9.001 10,250,873 +0.11(+1.18%)
Nov 17, 2004 8.721 9.036 8.672 8.896 18,683,012 +0.29(+3.34%)
Nov 16, 2004 8.546 8.630 8.455 8.609 8,566,187 +0.05(+0.57%)
Nov 15, 2004 8.560 8.637 8.490 8.560 7,009,841 -0.01(-0.16%)
Nov 12, 2004 8.546 8.616 8.497 8.574 10,110,400 +0.15(+1.83%)
Nov 11, 2004 8.231 8.462 8.203 8.420 10,970,801 +0.20(+2.47%)
Nov 10, 2004 8.371 8.378 8.189 8.217 11,183,225 -0.08(-1.01%)
Nov 09, 2004 8.483 8.525 8.273 8.301 15,260,391 -0.22(-2.63%)
Nov 08, 2004 8.546 8.721 8.483 8.525 9,399,893 -0.15(-1.70%)
Nov 05, 2004 8.539 8.721 8.532 8.672 9,854,435 +0.13(+1.56%)
Nov 04, 2004 8.350 8.544 8.231 8.539 10,306,977 +0.07(+0.83%)
Nov 03, 2004 8.483 8.588 8.343 8.469 20,316,018 +0.24(+2.89%)
Nov 02, 2004 8.231 8.518 8.175 8.231 23,777,040 +0.06(+0.69%)
Nov 01, 2004 7.986 8.196 7.923 8.175 11,749,831 +0.15(+1.92%)
Oct 29, 2004 7.972 8.098 7.944 8.021 14,705,491 +0.07(+0.88%)
Oct 28, 2004 7.972 8.007 7.923 7.951 18,590,932 -0.02(-0.26%)
Oct 27, 2004 7.705 8.049 7.705 7.972 21,977,864 +0.36(+4.79%)
Oct 26, 2004 7.502 7.620 7.425 7.607 12,506,591 +0.07(+0.93%)
Oct 25, 2004 7.425 7.579 7.362 7.537 11,183,225 +0.01(+0.19%)
Oct 22, 2004 7.558 7.684 7.467 7.523 15,975,608 +0.01(+0.09%)
Oct 21, 2004 7.243 7.593 7.180 7.516 31,600,174 +0.20(+2.78%)
Oct 20, 2004 7.152 7.355 7.152 7.313 16,803,318 +0.16(+2.25%)
Oct 19, 2004 7.180 7.285 7.131 7.152 13,112,598 -0.03(-0.39%)
Oct 18, 2004 7.229 7.264 7.166 7.180 11,690,301 -0.13(-1.73%)
Oct 15, 2004 7.271 7.390 7.250 7.306 10,747,242 +0.09(+1.26%)
Oct 14, 2004 7.306 7.334 7.145 7.215 7,942,335 -0.05(-0.68%)
Oct 13, 2004 7.439 7.460 7.222 7.264 9,966,071 +0.02(+0.29%)
Oct 12, 2004 7.418 7.460 7.172 7.243 17,768,790 -0.17(-2.27%)
Oct 11, 2004 7.180 7.481 7.159 7.411 15,888,240 +0.23(+3.22%)
Oct 08, 2004 7.355 7.390 7.117 7.180 24,544,222 -0.18(-2.38%)
Oct 07, 2004 7.530 7.740 7.348 7.355 47,229,308 -0.60(-7.49%)
Oct 06, 2004 7.965 8.028 7.859 7.951 18,659,456 -0.03(-0.35%)
Oct 05, 2004 8.203 8.259 7.923 7.979 22,685,372 -0.23(-2.82%)
Oct 04, 2004 8.133 8.357 8.133 8.210 17,970,792 +0.13(+1.65%)
Oct 01, 2004 7.775 8.077 7.761 8.077 13,097,894 +0.32(+4.06%)
Sep 30, 2004 7.740 7.880 7.705 7.761 8,465,829 -0.02(-0.27%)
Sep 29, 2004 7.607 7.810 7.509 7.782 9,822,029 +0.18(+2.30%)
Sep 28, 2004 7.747 7.754 7.579 7.607 13,316,599 -0.15(-1.99%)
Sep 27, 2004 7.810 7.923 7.754 7.761 8,622,862 -0.26(-3.23%)
Sep 24, 2004 8.021 8.084 7.972 8.021 8,796,313 +0.00(+0.00%)
Sep 23, 2004 8.035 8.042 7.944 8.021 8,114,787 +0.04(+0.44%)
Sep 22, 2004 7.887 8.042 7.887 7.986 13,361,853 -0.06(-0.78%)
Sep 21, 2004 7.880 8.070 7.880 8.049 13,757,150 +0.14(+1.77%)
Sep 20, 2004 7.866 7.951 7.831 7.908 8,378,175 +0.01(+0.18%)
Sep 17, 2004 7.901 7.944 7.803 7.894 12,535,142 +0.03(+0.36%)
Sep 16, 2004 7.677 7.937 7.677 7.866 14,223,683 +0.19(+2.46%)
Sep 15, 2004 7.740 7.747 7.635 7.677 9,975,636 -0.10(-1.26%)
Sep 14, 2004 7.845 7.873 7.719 7.775 11,150,819 -0.11(-1.42%)
Sep 13, 2004 7.831 8.014 7.789 7.887 14,498,634 +0.10(+1.26%)
Sep 10, 2004 7.768 7.845 7.635 7.789 16,895,824 +0.02(+0.27%)
Sep 09, 2004 7.355 7.803 7.348 7.768 30,346,188 +0.66(+9.26%)
Sep 08, 2004 7.019 7.145 7.005 7.110 7,937,481 +0.06(+0.89%)
Sep 07, 2004 7.096 7.166 6.984 7.047 9,195,607 -0.02(-0.30%)
Sep 03, 2004 7.180 7.216 7.005 7.068 10,455,445 -0.19(-2.61%)
Sep 02, 2004 7.103 7.285 7.005 7.257 10,527,253 +0.08(+1.17%)
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.