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 31, 2002 1.408 1.499 1.310 1.310 16,997,180 -0.11(-7.43%)
Oct 30, 2002 1.247 1.471 1.184 1.415 14,778,188 +0.10(+7.45%)
Oct 29, 2002 1.429 1.450 1.296 1.317 7,940,059 -0.10(-6.93%)
Oct 28, 2002 1.429 1.471 1.401 1.415 11,019,152 +0.04(+2.54%)
Oct 25, 2002 1.436 1.436 1.352 1.380 12,581,753 -0.02(-1.50%)
Oct 24, 2002 1.261 1.471 1.240 1.401 26,899,984 +0.20(+16.96%)
Oct 23, 2002 1.135 1.226 1.107 1.198 33,958,100 +0.07(+6.21%)
Oct 22, 2002 1.156 1.191 1.100 1.128 8,671,966 -0.03(-2.42%)
Oct 21, 2002 1.114 1.163 1.086 1.156 8,862,402 +0.07(+6.45%)
Oct 18, 2002 1.128 1.128 1.051 1.086 11,328,645 -0.04(-3.73%)
Oct 17, 2002 1.149 1.177 1.121 1.128 8,253,264 +0.06(+5.92%)
Oct 16, 2002 1.086 1.114 1.051 1.065 6,084,095 -0.09(-7.88%)
Oct 15, 2002 1.086 1.156 1.037 1.156 14,891,679 +0.14(+13.79%)
Oct 14, 2002 1.037 1.037 0.9597 1.016 6,484,524 -0.02(-2.03%)
Oct 11, 2002 1.009 1.072 0.9737 1.037 11,491,387 +0.10(+10.45%)
Oct 10, 2002 0.9317 0.9947 0.8686 0.9387 10,722,648 +0.08(+8.94%)
Oct 09, 2002 0.7916 0.9597 0.7916 0.8616 18,117,382 +0.09(+11.82%)
Oct 08, 2002 0.9667 0.9737 0.7705 0.7705 20,165,066 -0.16(-17.29%)
Oct 07, 2002 1.016 1.016 0.8896 0.9317 7,444,983 +0.00(+0.00%)
Oct 04, 2002 0.9807 1.016 0.9106 0.9317 8,572,608 -0.02(-2.21%)
Oct 03, 2002 1.037 1.093 0.9527 0.9527 13,847,280 -0.15(-13.92%)
Oct 02, 2002 1.149 1.170 0.9807 1.107 7,929,780 -0.01(-1.25%)
Oct 01, 2002 1.114 1.170 1.030 1.121 18,703,536 +0.00(+0.00%)
Sep 30, 2002 1.023 1.191 0.9527 1.121 14,244,283 +0.10(+9.59%)
Sep 27, 2002 1.142 1.156 1.002 1.023 21,934,662 -0.13(-11.51%)
Sep 26, 2002 1.205 1.226 1.156 1.156 5,526,349 -0.03(-2.37%)
Sep 25, 2002 1.198 1.247 1.163 1.184 10,771,899 +0.01(+0.59%)
Sep 24, 2002 1.205 1.275 1.177 1.177 9,425,287 -0.05(-4.00%)
Sep 23, 2002 1.233 1.254 1.205 1.226 10,746,203 -0.06(-4.89%)
Sep 20, 2002 1.261 1.317 1.191 1.289 10,089,956 +0.10(+8.24%)
Sep 19, 2002 1.226 1.233 1.156 1.191 10,967,902 -0.05(-3.95%)
Sep 18, 2002 1.296 1.317 1.226 1.240 13,006,022 -0.06(-4.84%)
Sep 17, 2002 1.422 1.422 1.261 1.303 9,240,276 -0.07(-5.10%)
Sep 16, 2002 1.408 1.422 1.303 1.373 10,553,769 -0.04(-2.49%)
Sep 13, 2002 1.436 1.436 1.373 1.408 9,276,964 -0.05(-3.37%)
Sep 12, 2002 1.506 1.513 1.415 1.457 11,665,977 -0.05(-3.26%)
Sep 11, 2002 1.506 1.576 1.499 1.506 11,255,840 +0.01(+0.47%)
Sep 10, 2002 1.499 1.520 1.471 1.499 7,591,735 +0.03(+1.90%)
Sep 09, 2002 1.485 1.513 1.415 1.471 8,159,759 -0.01(-0.47%)
Sep 06, 2002 1.471 1.527 1.457 1.478 14,293,962 +0.04(+2.93%)
Sep 05, 2002 1.422 1.450 1.373 1.436 15,436,291 -0.02(-1.44%)
Sep 04, 2002 1.415 1.471 1.359 1.457 9,992,169 +0.10(+7.22%)
Sep 03, 2002 1.331 1.436 1.261 1.359 13,892,962 -0.04(-3.00%)
Aug 30, 2002 1.443 1.457 1.387 1.401 10,577,466 -0.05(-3.38%)
Aug 29, 2002 1.331 1.450 1.296 1.450 15,947,784 +0.08(+6.15%)
Aug 28, 2002 1.534 1.548 1.352 1.366 31,807,060 -0.24(-14.85%)
Aug 27, 2002 1.646 1.632 1.513 1.604 23,390,340 +0.05(+3.15%)
Aug 26, 2002 1.387 1.576 1.387 1.555 28,092,276 +0.18(+13.27%)
Aug 23, 2002 1.401 1.436 1.373 1.373 21,739,516 -0.03(-2.00%)
Aug 22, 2002 1.247 1.471 1.226 1.401 42,521,856 +0.15(+12.36%)
Aug 21, 2002 1.268 1.282 1.184 1.247 28,779,644 -0.01(-0.56%)
Aug 20, 2002 1.142 1.268 1.128 1.254 59,483,060 +0.14(+12.58%)
Aug 16, 2002 1.114 1.135 1.100 1.114 19,326,806 +0.01(+1.27%)
Aug 15, 2002 1.114 1.114 1.093 1.100 15,873,551 +0.01(+1.29%)
Aug 14, 2002 1.107 1.107 1.065 1.086 19,219,596 -0.01(-1.27%)
Aug 13, 2002 1.114 1.121 1.093 1.100 28,096,844 -0.01(-1.26%)
Aug 12, 2002 1.093 1.114 1.072 1.114 2,255,536 -0.01(-0.63%)
Aug 07, 2002 1.184 1.156 1.072 1.121 20,931,378 +0.00(+0.00%)
Aug 06, 2002 1.170 1.177 1.079 1.121 38,704,148 -0.01(-1.23%)
Aug 05, 2002 1.205 1.226 1.093 1.135 46,519,296 -0.06(-5.26%)
Aug 02, 2002 1.086 1.205 1.086 1.198 92,302,112 +0.11(+9.61%)
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.