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 (%)
Aug 31, 2012 8.758 8.897 8.718 8.765 22,763,816 +0.27(+3.18%)
Aug 30, 2012 8.546 8.561 8.422 8.495 11,843,833 -0.10(-1.19%)
Aug 29, 2012 8.531 8.641 8.451 8.597 11,671,997 +0.18(+2.13%)
Aug 27, 2012 8.375 8.440 8.331 8.418 10,219,960 +0.05(+0.61%)
Aug 24, 2012 8.367 8.375 8.237 8.367 15,246,368 -0.02(-0.26%)
Aug 23, 2012 8.469 8.476 8.353 8.389 14,298,311 -0.13(-1.53%)
Aug 22, 2012 8.607 8.614 8.404 8.520 14,391,082 -0.09(-1.10%)
Aug 21, 2012 8.730 8.810 8.571 8.614 14,942,236 -0.09(-1.08%)
Aug 20, 2012 8.680 8.716 8.578 8.709 16,277,329 +0.00(+0.00%)
Aug 17, 2012 8.571 8.716 8.534 8.709 20,374,858 +0.17(+2.04%)
Aug 16, 2012 8.425 8.534 8.418 8.534 16,326,399 +0.12(+1.38%)
Aug 15, 2012 8.375 8.440 8.331 8.418 15,642,175 +0.05(+0.61%)
Aug 14, 2012 8.411 8.440 8.338 8.367 17,621,612 +0.00(+0.00%)
Aug 13, 2012 8.411 8.513 8.316 8.367 15,962,116 -0.04(-0.43%)
Aug 10, 2012 8.389 8.418 8.331 8.404 9,194,263 -0.01(-0.17%)
Aug 09, 2012 8.396 8.454 8.302 8.418 18,925,394 -0.01(-0.17%)
Aug 08, 2012 8.338 8.520 8.338 8.433 24,096,696 +0.06(+0.69%)
Aug 07, 2012 8.222 8.411 8.222 8.375 19,796,368 +0.18(+2.22%)
Aug 06, 2012 8.287 8.295 8.178 8.193 14,315,403 -0.04(-0.53%)
Aug 03, 2012 8.251 8.302 8.157 8.237 13,103,655 +0.08(+0.98%)
Aug 02, 2012 8.091 8.215 8.033 8.157 14,306,388 -0.06(-0.71%)
Aug 01, 2012 8.302 8.316 7.714 8.215 36,484,348 -0.07(-0.88%)
Jul 31, 2012 8.280 8.346 8.215 8.287 15,483,428 -0.01(-0.09%)
Jul 30, 2012 8.353 8.389 8.244 8.295 13,043,308 -0.08(-0.95%)
Jul 27, 2012 8.171 8.447 8.120 8.375 17,407,806 +0.22(+2.67%)
Jul 26, 2012 8.077 8.237 7.975 8.157 31,174,646 +0.07(+0.81%)
Jul 25, 2012 8.709 8.730 8.026 8.091 52,794,656 -0.68(-7.71%)
Jul 24, 2012 8.839 8.854 8.672 8.767 15,501,910 -0.04(-0.41%)
Jul 23, 2012 8.781 8.839 8.680 8.803 13,223,604 -0.11(-1.22%)
Jul 20, 2012 8.985 9.014 8.839 8.912 15,056,885 -0.14(-1.52%)
Jul 19, 2012 9.086 9.108 9.007 9.050 14,088,913 +0.05(+0.56%)
Jul 18, 2012 8.927 9.115 8.919 8.999 20,371,654 +0.04(+0.41%)
Jul 17, 2012 8.934 8.985 8.818 8.963 13,467,621 +0.07(+0.73%)
Jul 16, 2012 8.941 8.941 8.839 8.898 13,020,993 -0.05(-0.57%)
Jul 13, 2012 8.963 8.999 8.883 8.948 13,558,818 -0.01(-0.08%)
Jul 12, 2012 8.919 8.985 8.789 8.956 22,965,808 -0.07(-0.72%)
Jul 11, 2012 9.057 9.152 8.948 9.021 15,138,871 -0.09(-0.96%)
Jul 10, 2012 9.224 9.304 9.043 9.108 12,272,078 -0.09(-1.03%)
Jul 09, 2012 9.290 9.290 9.108 9.203 14,792,927 -0.09(-0.94%)
Jul 06, 2012 9.355 9.402 9.188 9.290 12,489,589 -0.15(-1.62%)
Jul 05, 2012 9.479 9.540 9.442 9.442 11,328,133 -0.06(-0.61%)
Jul 03, 2012 9.399 9.529 9.341 9.500 6,349,575 +0.12(+1.32%)
Jul 02, 2012 9.384 9.391 9.275 9.377 11,249,901 -0.01(-0.15%)
Jun 29, 2012 9.333 9.413 9.232 9.391 17,127,572 +0.25(+2.70%)
Jun 28, 2012 9.079 9.152 9.007 9.145 12,895,533 +0.00(+0.00%)
Jun 27, 2012 9.057 9.203 9.036 9.145 11,264,480 +0.12(+1.29%)
Jun 26, 2012 9.057 9.130 8.934 9.028 15,622,422 -0.01(-0.16%)
Jun 25, 2012 9.224 9.243 9.007 9.043 14,543,269 -0.30(-3.19%)
Jun 22, 2012 9.341 9.377 9.239 9.341 18,788,886 +0.06(+0.63%)
Jun 21, 2012 9.609 9.660 9.246 9.283 21,715,142 -0.35(-3.62%)
Jun 20, 2012 9.588 9.675 9.493 9.631 12,903,502 +0.01(+0.08%)
Jun 19, 2012 9.566 9.726 9.537 9.624 14,209,986 +0.11(+1.15%)
Jun 18, 2012 9.428 9.566 9.406 9.515 14,526,683 +0.07(+0.69%)
Jun 15, 2012 9.537 9.580 9.428 9.450 23,938,706 -0.01(-0.08%)
Jun 14, 2012 9.486 9.504 9.326 9.457 14,333,084 -0.02(-0.23%)
Jun 13, 2012 9.573 9.580 9.421 9.479 15,003,261 -0.09(-0.99%)
Jun 12, 2012 9.406 9.588 9.370 9.573 16,165,419 +0.20(+2.09%)
Jun 11, 2012 9.646 9.653 9.370 9.377 17,607,046 -0.16(-1.68%)
Jun 08, 2012 9.312 9.551 9.312 9.537 15,837,285 +0.17(+1.78%)
Jun 07, 2012 9.428 9.508 9.355 9.370 19,547,584 +0.05(+0.55%)
Jun 06, 2012 9.181 9.333 9.145 9.319 26,257,048 +0.26(+2.89%)
Jun 05, 2012 8.883 9.094 8.868 9.057 21,878,220 +0.17(+1.88%)
Jun 04, 2012 9.181 9.181 8.839 8.890 27,984,266 -0.27(-2.93%)
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.