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 (%)
Jul 30, 2004 8.651 8.714 8.588 8.658 7,871,964 -0.06(-0.72%)
Jul 29, 2004 8.581 8.763 8.560 8.721 10,271,113 +0.25(+2.89%)
Jul 28, 2004 8.469 8.532 8.322 8.476 9,772,754 +0.01(+0.08%)
Jul 27, 2004 8.350 8.504 8.238 8.469 9,805,730 +0.08(+0.92%)
Jul 26, 2004 8.441 8.476 8.259 8.392 8,135,919 -0.05(-0.58%)
Jul 23, 2004 8.455 8.658 8.420 8.441 10,690,957 -0.13(-1.55%)
Jul 22, 2004 8.511 8.644 8.427 8.574 12,636,428 +0.07(+0.82%)
Jul 21, 2004 8.896 8.917 8.490 8.504 17,443,004 -0.39(-4.33%)
Jul 20, 2004 8.511 9.015 8.315 8.889 45,993,528 +0.99(+12.60%)
Jul 19, 2004 8.161 8.196 7.741 7.895 23,457,720 -0.31(-3.76%)
Jul 16, 2004 8.245 8.266 8.112 8.203 9,979,321 +0.06(+0.77%)
Jul 15, 2004 8.294 8.392 8.126 8.140 9,345,201 -0.15(-1.86%)
Jul 14, 2004 8.336 8.448 8.245 8.294 11,054,555 -0.15(-1.74%)
Jul 13, 2004 8.315 8.469 8.308 8.441 10,293,954 +0.13(+1.60%)
Jul 12, 2004 8.427 8.436 8.266 8.308 14,494,533 -0.16(-1.90%)
Jul 09, 2004 8.581 8.595 8.420 8.469 11,192,171 +0.20(+2.46%)
Jul 08, 2004 8.546 8.546 8.259 8.266 14,272,834 -0.32(-3.67%)
Jul 07, 2004 8.392 8.679 8.392 8.581 10,997,167 +0.18(+2.17%)
Jul 06, 2004 8.763 8.770 8.280 8.399 17,398,750 -0.38(-4.31%)
Jul 02, 2004 8.861 8.861 8.602 8.777 7,744,912 -0.04(-0.40%)
Jul 01, 2004 9.071 9.127 8.805 8.812 15,318,375 -0.34(-3.68%)
Jun 30, 2004 9.064 9.240 9.057 9.149 12,212,730 +0.11(+1.16%)
Jun 29, 2004 8.756 9.057 8.749 9.043 10,285,531 +0.29(+3.36%)
Jun 28, 2004 8.966 9.036 8.721 8.749 8,041,558 -0.15(-1.73%)
Jun 25, 2004 8.784 8.994 8.770 8.903 16,799,892 +0.15(+1.76%)
Jun 24, 2004 8.812 8.931 8.742 8.749 10,642,991 -0.06(-0.64%)
Jun 23, 2004 8.616 8.847 8.574 8.805 14,907,525 +0.22(+2.61%)
Jun 22, 2004 8.469 8.700 8.462 8.581 12,419,154 +0.13(+1.58%)
Jun 21, 2004 8.721 8.749 8.441 8.448 8,784,315 -0.25(-2.82%)
Jun 18, 2004 8.581 8.735 8.532 8.693 17,324,804 +0.26(+3.07%)
Jun 17, 2004 8.518 8.602 8.413 8.434 10,759,908 -0.17(-1.95%)
Jun 16, 2004 8.567 8.686 8.483 8.602 12,104,664 -0.20(-2.23%)
Jun 15, 2004 8.651 8.861 8.630 8.798 16,579,191 +0.39(+4.67%)
Jun 14, 2004 8.791 8.903 8.378 8.406 17,489,972 -0.59(-6.54%)
Jun 10, 2004 8.882 8.994 8.826 8.994 7,512,934 +0.11(+1.26%)
Jun 09, 2004 8.966 9.071 8.805 8.882 9,611,583 -0.23(-2.54%)
Jun 08, 2004 9.015 9.113 8.896 9.113 15,751,638 +0.10(+1.09%)
Jun 07, 2004 8.714 9.029 8.707 9.015 22,196,048 +0.40(+4.63%)
Jun 04, 2004 8.539 8.651 8.476 8.616 7,725,783 +0.22(+2.59%)
Jun 03, 2004 8.665 8.672 8.392 8.399 10,405,303 -0.27(-3.07%)
Jun 02, 2004 8.581 8.721 8.532 8.665 8,222,572 +0.08(+0.98%)
Jun 01, 2004 8.490 8.679 8.476 8.581 8,129,210 -0.10(-1.13%)
May 28, 2004 8.588 8.693 8.539 8.679 6,909,650 +0.14(+1.64%)
May 27, 2004 8.847 8.917 8.504 8.539 16,954,496 -0.31(-3.48%)
May 26, 2004 8.378 8.903 8.371 8.847 16,958,350 +0.18(+2.02%)
May 25, 2004 8.406 8.679 8.294 8.672 10,892,670 +0.19(+2.23%)
May 24, 2004 8.441 8.560 8.406 8.483 11,495,526 +0.15(+1.76%)
May 21, 2004 8.217 8.427 8.210 8.336 16,864,702 +0.18(+2.15%)
May 20, 2004 8.063 8.168 7.951 8.161 15,087,968 +0.17(+2.10%)
May 19, 2004 7.958 8.175 7.860 7.993 17,697,538 +0.27(+3.54%)
May 18, 2004 7.705 7.867 7.698 7.719 14,005,310 +0.11(+1.38%)
May 17, 2004 7.741 7.804 7.600 7.614 11,605,734 -0.31(-3.89%)
May 14, 2004 8.140 8.203 7.881 7.923 10,381,177 -0.22(-2.75%)
May 13, 2004 7.888 8.189 7.846 8.147 10,029,142 +0.12(+1.48%)
May 12, 2004 8.084 8.084 7.748 8.028 10,652,698 -0.01(-0.17%)
May 11, 2004 7.909 8.084 7.846 8.042 10,944,205 +0.20(+2.50%)
May 10, 2004 7.790 7.916 7.635 7.846 12,133,072 -0.26(-3.20%)
May 07, 2004 7.937 8.273 7.937 8.105 12,869,262 +0.03(+0.35%)
May 06, 2004 8.133 8.203 7.895 8.077 8,757,619 -0.18(-2.12%)
May 05, 2004 8.287 8.329 8.105 8.252 11,015,154 +0.19(+2.35%)
May 04, 2004 8.161 8.210 7.888 8.063 12,623,437 +0.18(+2.31%)
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.