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 31, 2002 3.439 3.495 3.334 3.362 13,056,922 -0.42(-11.11%)
May 28, 2002 3.853 3.902 3.755 3.783 5,664,205 -0.13(-3.23%)
May 27, 2002 4.028 4.028 3.790 3.909 8,065,963 +0.00(+0.00%)
May 24, 2002 4.028 4.028 3.790 3.909 8,065,963 -0.05(-1.24%)
May 23, 2002 4.112 4.119 3.748 3.958 15,579,740 -0.15(-3.75%)
May 22, 2002 4.042 4.126 4.014 4.112 7,377,585 -0.01(-0.34%)
May 21, 2002 4.217 4.336 4.084 4.126 7,754,894 -0.08(-1.83%)
May 20, 2002 4.301 4.329 4.063 4.203 5,777,697 -0.16(-3.69%)
May 17, 2002 4.371 4.462 4.280 4.364 5,584,689 +0.00(+0.00%)
May 16, 2002 4.357 4.406 4.322 4.364 5,616,095 +0.00(+0.00%)
May 15, 2002 4.448 4.448 4.329 4.364 7,729,198 -0.15(-3.41%)
May 14, 2002 4.378 4.518 4.203 4.518 11,043,322 +0.25(+5.74%)
May 13, 2002 4.308 4.413 4.133 4.273 20,283,612 -0.20(-4.39%)
May 10, 2002 4.686 4.686 4.462 4.469 12,388,673 -0.16(-3.48%)
May 09, 2002 4.735 4.735 4.588 4.630 7,432,404 -0.12(-2.51%)
May 08, 2002 4.560 4.812 4.560 4.749 18,623,196 +0.36(+8.31%)
May 07, 2002 4.588 4.595 4.378 4.385 11,210,920 -0.20(-4.28%)
May 06, 2002 4.763 4.763 4.203 4.581 7,334,615 -0.11(-2.39%)
May 03, 2002 4.707 4.728 4.588 4.693 8,199,585 +0.00(+0.00%)
May 02, 2002 4.784 4.861 4.553 4.693 12,839,359 -0.03(-0.59%)
May 01, 2002 4.861 4.882 4.616 4.721 13,820,392 +0.04(+0.75%)
Apr 30, 2002 4.833 4.882 4.672 4.686 14,677,082 +0.01(+0.30%)
Apr 29, 2002 4.861 4.966 4.609 4.672 19,025,344 +0.20(+4.38%)
Apr 26, 2002 4.798 4.798 4.462 4.476 10,744,245 -0.31(-6.44%)
Apr 25, 2002 4.595 4.819 4.581 4.784 9,481,979 +0.16(+3.48%)
Apr 24, 2002 4.763 4.889 4.560 4.623 7,808,285 -0.14(-2.94%)
Apr 23, 2002 4.903 4.973 4.735 4.763 7,037,107 -0.14(-2.86%)
Apr 22, 2002 4.973 5.037 4.840 4.903 7,428,978 -0.29(-5.66%)
Apr 19, 2002 5.170 5.282 5.114 5.198 4,945,133 -0.01(-0.27%)
Apr 18, 2002 5.338 5.338 5.121 5.212 5,228,365 -0.14(-2.62%)
Apr 17, 2002 5.289 5.387 5.170 5.352 9,127,797 +0.14(+2.69%)
Apr 16, 2002 4.959 5.247 4.889 5.212 11,129,691 +0.43(+8.93%)
Apr 15, 2002 5.015 5.043 4.763 4.784 12,315,438 -0.01(-0.29%)
Apr 12, 2002 4.714 4.868 4.700 4.798 5,797,112 +0.17(+3.63%)
Apr 11, 2002 4.763 4.826 4.588 4.630 10,765,373 -0.20(-4.06%)
Apr 10, 2002 4.882 5.037 4.707 4.826 6,645,094 -0.05(-1.01%)
Apr 09, 2002 5.043 5.583 4.875 4.875 11,011,059 -0.04(-0.85%)
Apr 08, 2002 4.693 4.966 4.623 4.917 9,147,498 +0.16(+3.39%)
Apr 05, 2002 4.924 4.973 4.693 4.756 1,470,406 -0.15(-3.00%)
Apr 04, 2002 4.924 5.043 4.854 4.903 8,515,080 -0.04(-0.85%)
Apr 03, 2002 5.212 5.219 4.910 4.945 9,550,360 -0.22(-4.21%)
Apr 02, 2002 5.254 5.548 5.128 5.163 6,652,946 -0.29(-5.27%)
Apr 01, 2002 5.247 5.569 5.247 5.450 10,691,139 +0.11(+2.10%)
Mar 29, 2002 5.100 5.373 5.051 5.338 8,518,792 +0.00(+0.00%)
Mar 28, 2002 5.100 5.373 5.051 5.338 8,513,795 +0.24(+4.67%)
Mar 27, 2002 5.043 5.156 4.987 5.100 4,035,623 +0.02(+0.41%)
Mar 26, 2002 4.994 5.177 4.973 5.079 956,477 +0.13(+2.69%)
Mar 25, 2002 5.156 5.303 4.924 4.945 12,003,655 -0.21(-4.08%)
Mar 22, 2002 5.184 5.338 5.086 5.156 7,863,105 -0.06(-1.21%)
Mar 21, 2002 5.268 5.303 5.001 5.219 14,984,725 -0.06(-1.19%)
Mar 20, 2002 5.324 5.499 5.254 5.282 10,023,032 -0.15(-2.71%)
Mar 19, 2002 5.625 5.730 5.394 5.429 9,817,175 -0.20(-3.49%)
Mar 18, 2002 5.590 5.674 5.499 5.625 6,863,371 +0.15(+2.69%)
Mar 15, 2002 5.464 5.632 5.443 5.478 9,406,889 -0.06(-1.14%)
Mar 14, 2002 5.625 5.814 5.527 5.541 8,427,855 -0.06(-1.12%)
Mar 13, 2002 5.674 5.940 5.604 5.604 13,687,056 -0.07(-1.23%)
Mar 12, 2002 5.744 5.933 5.604 5.674 24,267,986 -0.56(-8.99%)
Mar 11, 2002 5.562 6.234 5.464 6.234 32,382,344 +0.74(+13.38%)
Mar 08, 2002 5.590 5.653 5.457 5.499 11,764,535 +0.03(+0.51%)
Mar 07, 2002 5.744 5.744 5.401 5.471 14,558,878 -0.14(-2.50%)
Mar 06, 2002 5.037 5.674 4.980 5.611 22,689,226 +0.57(+11.25%)
Mar 05, 2002 5.184 5.310 5.022 5.043 15,563,037 -0.14(-2.70%)
Mar 04, 2002 4.756 5.240 4.693 5.184 18,171,652 +0.49(+10.45%)
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.