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 16,997,468 -0.11(-7.43%)
Oct 30, 2002 1.247 1.471 1.184 1.415 14,778,440 +0.10(+7.45%)
Oct 29, 2002 1.429 1.450 1.296 1.317 7,940,194 -0.10(-6.93%)
Oct 28, 2002 1.429 1.471 1.401 1.415 11,019,339 +0.04(+2.54%)
Oct 25, 2002 1.436 1.436 1.352 1.380 12,581,967 -0.02(-1.50%)
Oct 24, 2002 1.261 1.471 1.240 1.401 26,900,440 +0.20(+16.96%)
Oct 23, 2002 1.135 1.226 1.107 1.198 33,958,676 +0.07(+6.21%)
Oct 22, 2002 1.156 1.191 1.100 1.128 8,672,114 -0.03(-2.42%)
Oct 21, 2002 1.114 1.163 1.086 1.156 8,862,553 +0.07(+6.45%)
Oct 18, 2002 1.128 1.128 1.051 1.086 11,328,838 -0.04(-3.73%)
Oct 17, 2002 1.149 1.177 1.121 1.128 8,253,405 +0.06(+5.92%)
Oct 16, 2002 1.086 1.114 1.051 1.065 6,084,198 -0.09(-7.88%)
Oct 15, 2002 1.086 1.156 1.037 1.156 14,891,932 +0.14(+13.79%)
Oct 14, 2002 1.037 1.037 0.9597 1.016 6,484,634 -0.02(-2.03%)
Oct 11, 2002 1.009 1.072 0.9737 1.037 11,491,582 +0.10(+10.45%)
Oct 10, 2002 0.9316 0.9947 0.8686 0.9387 10,722,831 +0.08(+8.94%)
Oct 09, 2002 0.7915 0.9597 0.7915 0.8616 18,117,690 +0.09(+11.82%)
Oct 08, 2002 0.9667 0.9737 0.7705 0.7705 20,165,410 -0.16(-17.29%)
Oct 07, 2002 1.016 1.016 0.8896 0.9316 7,445,109 +0.00(+0.00%)
Oct 04, 2002 0.9807 1.016 0.9106 0.9316 8,572,754 -0.02(-2.21%)
Oct 03, 2002 1.037 1.093 0.9527 0.9527 13,847,516 -0.15(-13.92%)
Oct 02, 2002 1.149 1.170 0.9807 1.107 7,929,915 -0.01(-1.25%)
Oct 01, 2002 1.114 1.170 1.030 1.121 18,703,854 +0.00(+0.00%)
Sep 30, 2002 1.023 1.191 0.9527 1.121 14,244,525 +0.10(+9.59%)
Sep 27, 2002 1.142 1.156 1.002 1.023 21,935,036 -0.13(-11.51%)
Sep 26, 2002 1.205 1.226 1.156 1.156 5,526,443 -0.03(-2.37%)
Sep 25, 2002 1.198 1.247 1.163 1.184 10,772,082 +0.01(+0.59%)
Sep 24, 2002 1.205 1.275 1.177 1.177 9,425,447 -0.05(-4.00%)
Sep 23, 2002 1.233 1.254 1.205 1.226 10,746,386 -0.06(-4.89%)
Sep 20, 2002 1.261 1.317 1.191 1.289 10,090,128 +0.10(+8.24%)
Sep 19, 2002 1.226 1.233 1.156 1.191 10,968,089 -0.05(-3.95%)
Sep 18, 2002 1.296 1.317 1.226 1.240 13,006,243 -0.06(-4.84%)
Sep 17, 2002 1.422 1.422 1.261 1.303 9,240,433 -0.07(-5.10%)
Sep 16, 2002 1.408 1.422 1.303 1.373 10,553,948 -0.04(-2.49%)
Sep 13, 2002 1.436 1.436 1.373 1.408 9,277,122 -0.05(-3.37%)
Sep 12, 2002 1.506 1.513 1.415 1.457 11,666,175 -0.05(-3.26%)
Sep 11, 2002 1.506 1.576 1.499 1.506 11,256,032 +0.01(+0.47%)
Sep 10, 2002 1.499 1.520 1.471 1.499 7,591,865 +0.03(+1.90%)
Sep 09, 2002 1.485 1.513 1.415 1.471 8,159,898 -0.01(-0.47%)
Sep 06, 2002 1.471 1.527 1.457 1.478 14,294,205 +0.04(+2.93%)
Sep 05, 2002 1.422 1.450 1.373 1.436 15,436,554 -0.02(-1.44%)
Sep 04, 2002 1.415 1.471 1.359 1.457 9,992,339 +0.10(+7.22%)
Sep 03, 2002 1.331 1.436 1.261 1.359 13,893,198 -0.04(-3.00%)
Aug 30, 2002 1.443 1.457 1.387 1.401 10,577,646 -0.05(-3.38%)
Aug 29, 2002 1.331 1.450 1.296 1.450 15,948,055 +0.08(+6.15%)
Aug 28, 2002 1.534 1.548 1.352 1.366 31,807,600 -0.24(-14.85%)
Aug 27, 2002 1.646 1.632 1.513 1.604 23,390,738 +0.05(+3.15%)
Aug 26, 2002 1.387 1.576 1.387 1.555 28,092,754 +0.18(+13.27%)
Aug 23, 2002 1.401 1.436 1.373 1.373 21,739,886 -0.03(-2.00%)
Aug 22, 2002 1.247 1.471 1.226 1.401 42,522,580 +0.15(+12.36%)
Aug 21, 2002 1.268 1.282 1.184 1.247 28,780,134 -0.01(-0.56%)
Aug 20, 2002 1.142 1.268 1.128 1.254 59,484,072 +0.14(+12.58%)
Aug 16, 2002 1.114 1.135 1.100 1.114 19,327,134 +0.01(+1.27%)
Aug 15, 2002 1.114 1.114 1.093 1.100 15,873,821 +0.01(+1.29%)
Aug 14, 2002 1.107 1.107 1.065 1.086 19,219,924 -0.01(-1.27%)
Aug 13, 2002 1.114 1.121 1.093 1.100 28,097,324 -0.01(-1.26%)
Aug 12, 2002 1.093 1.114 1.072 1.114 2,255,574 -0.01(-0.63%)
Aug 07, 2002 1.184 1.156 1.072 1.121 20,931,734 +0.00(+0.00%)
Aug 06, 2002 1.170 1.177 1.079 1.121 38,704,804 -0.01(-1.23%)
Aug 05, 2002 1.205 1.226 1.093 1.135 46,520,088 -0.06(-5.26%)
Aug 02, 2002 1.086 1.205 1.086 1.198 92,303,688 +0.11(+9.62%)
Aug 01, 2002 1.121 1.142 1.051 1.093 138,775,520 -0.03(-2.50%)
Jul 31, 2002 1.751 1.688 1.121 1.121 342,919,168 -0.92(-45.21%)
Jul 26, 2002 2.136 2.179 1.891 2.045 13,431,805 -0.09(-4.26%)
Jul 25, 2002 2.277 2.368 2.101 2.136 11,286,439 -0.18(-7.86%)
Jul 24, 2002 2.186 2.508 2.080 2.319 14,236,531 +0.10(+4.42%)
Jul 23, 2002 2.452 2.452 2.179 2.221 16,926,660 -0.08(-3.35%)
Jul 22, 2002 2.452 2.592 2.298 2.298 12,829,795 -0.22(-8.89%)
Jul 19, 2002 2.767 2.767 2.389 2.522 11,345,826 -0.36(-12.62%)
Jul 17, 2002 2.907 2.970 2.809 2.886 13,443,939 +0.28(+10.75%)
Jul 12, 2002 2.697 2.718 2.564 2.606 9,397,467 -0.06(-2.11%)
Jul 11, 2002 2.522 2.781 2.494 2.662 11,573,811 +0.08(+3.26%)
Jul 10, 2002 2.648 2.711 2.501 2.578 6,581,995 -0.05(-1.87%)
Jul 09, 2002 2.662 2.711 2.613 2.627 7,337,898 -0.04(-1.32%)
Jul 08, 2002 2.592 2.795 2.592 2.662 5,803,108 +0.14(+5.56%)
Jul 05, 2002 2.522 2.578 2.459 2.522 3,411,057 +0.04(+1.41%)
Jul 04, 2002 2.333 2.494 2.256 2.487 13,140,721 +0.00(+0.00%)
Jul 03, 2002 2.333 2.494 2.256 2.487 13,140,579 +0.00(+0.00%)
Jul 02, 2002 2.347 2.508 2.242 2.487 10,064,717 +0.07(+2.90%)
Jul 01, 2002 2.487 2.571 2.389 2.417 7,857,537 -0.07(-2.82%)
Jun 28, 2002 2.277 2.711 2.242 2.487 12,483,892 +0.28(+12.70%)
Jun 27, 2002 2.557 2.557 2.164 2.207 11,961,398 -0.06(-2.48%)
Jun 26, 2002 2.459 2.487 1.961 2.263 24,909,540 -0.39(-14.78%)
Jun 25, 2002 2.662 2.697 2.592 2.655 25,057,864 -0.06(-2.32%)
Jun 21, 2002 2.662 2.760 2.627 2.718 14,913,346 -0.01(-0.51%)
Jun 20, 2002 2.781 2.837 2.718 2.732 11,634,055 -0.05(-1.76%)
Jun 19, 2002 2.991 2.991 2.767 2.781 7,181,721 -0.14(-4.80%)
Jun 18, 2002 2.963 2.977 2.851 2.921 6,431,386 +0.00(+0.00%)
Jun 17, 2002 2.802 2.963 2.774 2.921 8,975,617 +0.20(+7.20%)
Jun 14, 2002 2.732 2.760 2.662 2.725 8,958,914 +0.01(+0.52%)
Jun 12, 2002 2.732 2.802 2.641 2.711 10,336,814 -0.02(-0.77%)
Jun 11, 2002 2.802 2.935 2.725 2.732 9,936,663 -0.05(-1.76%)
Jun 10, 2002 3.138 3.138 2.774 2.781 13,514,462 -0.36(-11.38%)
Jun 07, 2002 3.068 3.236 3.012 3.138 9,379,622 +0.01(+0.45%)
Jun 06, 2002 3.250 3.278 3.075 3.124 7,892,798 -0.13(-3.88%)
Jun 05, 2002 3.313 3.348 3.201 3.250 8,074,529 -0.11(-3.33%)
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%)
Mar 01, 2002 4.714 4.882 4.553 4.693 11,842,338 -0.02(-0.45%)
Feb 28, 2002 4.903 5.043 4.658 4.714 7,160,165 -0.13(-2.60%)
Feb 27, 2002 4.931 5.093 4.840 4.840 9,783,056 +0.03(+0.58%)
Feb 26, 2002 4.917 5.254 4.763 4.812 7,519,915 -0.05(-1.01%)
Feb 25, 2002 4.714 4.896 4.588 4.861 7,950,901 +0.23(+4.99%)
Feb 22, 2002 4.588 4.819 4.413 4.630 12,704,881 +0.06(+1.38%)
Feb 21, 2002 4.763 4.798 4.560 4.567 11,302,285 -0.18(-3.83%)
Feb 20, 2002 4.833 4.924 4.623 4.749 10,548,809 -0.03(-0.59%)
Feb 19, 2002 4.903 4.973 4.728 4.777 10,600,916 -0.13(-2.71%)
Feb 18, 2002 5.029 5.107 4.910 4.910 9,312,811 +0.00(+0.00%)
Feb 15, 2002 5.029 5.107 4.910 4.910 9,309,242 -0.06(-1.27%)
Feb 14, 2002 5.184 5.240 4.903 4.973 12,552,559 -0.14(-2.74%)
Feb 13, 2002 5.604 5.709 5.043 5.114 20,364,128 -0.52(-9.20%)
Feb 12, 2002 5.618 5.779 5.464 5.632 18,110,838 -0.15(-2.55%)
Feb 11, 2002 5.499 5.828 5.275 5.779 22,709,354 +0.51(+9.71%)
Feb 08, 2002 4.763 5.331 4.749 5.268 28,320,026 +0.76(+16.77%)
Feb 07, 2002 4.679 4.826 4.511 4.511 10,689,140 -0.18(-3.88%)
Feb 06, 2002 4.728 4.742 4.301 4.693 23,325,070 +0.32(+7.20%)
Feb 05, 2002 4.903 4.966 4.378 4.378 28,141,436 -0.60(-11.97%)
Feb 04, 2002 5.289 5.324 4.903 4.973 11,757,968 -0.35(-6.58%)
Feb 01, 2002 5.394 5.548 5.296 5.324 21,739,600 -0.26(-4.64%)
Jan 31, 2002 5.709 5.730 5.478 5.583 8,451,981 -0.08(-1.36%)
Jan 30, 2002 5.562 5.660 5.296 5.660 18,956,536 +0.26(+4.80%)
Jan 29, 2002 5.716 5.779 5.359 5.401 15,610,005 -0.31(-5.40%)
Jan 28, 2002 5.779 5.835 5.639 5.709 8,995,889 +0.04(+0.62%)
Jan 25, 2002 5.919 5.926 5.674 5.674 12,008,080 -0.26(-4.37%)
Jan 24, 2002 6.024 6.164 5.919 5.933 13,712,181 +0.11(+1.80%)
Jan 23, 2002 5.884 6.059 5.744 5.828 11,520,848 -0.10(-1.65%)
Jan 22, 2002 6.129 6.606 5.821 5.926 10,009,041 -0.12(-1.97%)
Jan 21, 2002 6.129 6.164 5.884 6.045 14,634,540 +0.00(+0.00%)
Jan 18, 2002 6.129 6.164 5.884 6.045 14,633,398 -0.25(-3.90%)
Jan 17, 2002 6.473 6.501 6.164 6.290 12,826,939 -0.01(-0.22%)
Jan 16, 2002 6.676 6.718 6.276 6.304 13,984,135 -0.57(-8.35%)
Jan 15, 2002 6.725 7.110 6.585 6.879 12,100,302 +0.01(+0.10%)
Jan 14, 2002 7.005 7.075 6.655 6.872 9,262,418 -0.19(-2.68%)
Jan 11, 2002 7.229 7.383 7.040 7.061 8,275,532 -0.17(-2.33%)
Jan 10, 2002 7.292 7.453 7.152 7.229 10,131,099 +0.98(+15.70%)
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.