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 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%)
Jun 01, 2012 9.253 9.457 9.130 9.159 32,531,612 -0.28(-2.93%)
May 31, 2012 9.341 9.537 9.261 9.435 28,364,672 +0.09(+1.01%)
May 30, 2012 9.442 9.446 9.341 9.341 16,280,766 -0.17(-1.83%)
May 29, 2012 9.435 9.544 9.406 9.515 22,854,536 +0.19(+2.06%)
May 25, 2012 9.221 9.373 9.221 9.322 14,165,420 +0.07(+0.78%)
May 24, 2012 9.301 9.322 9.178 9.250 30,136,594 +0.03(+0.31%)
May 23, 2012 9.359 9.792 9.012 9.221 40,036,700 -0.25(-2.59%)
May 22, 2012 9.503 9.597 9.402 9.467 17,345,248 -0.05(-0.53%)
May 21, 2012 9.229 9.561 9.207 9.517 18,442,048 +0.31(+3.37%)
May 18, 2012 9.315 9.341 9.171 9.207 22,602,046 -0.05(-0.55%)
May 17, 2012 9.315 9.387 9.214 9.257 17,276,698 -0.07(-0.77%)
May 16, 2012 9.554 9.604 9.315 9.330 19,785,718 -0.17(-1.82%)
May 15, 2012 9.619 9.647 9.467 9.503 20,268,458 -0.11(-1.13%)
May 14, 2012 9.525 9.669 9.503 9.611 14,506,657 +0.00(+0.00%)
May 11, 2012 9.561 9.727 9.532 9.611 9,185,047 -0.01(-0.08%)
May 10, 2012 9.734 9.734 9.590 9.619 15,219,521 -0.04(-0.45%)
May 09, 2012 9.539 9.727 9.517 9.662 15,127,581 +0.01(+0.15%)
May 08, 2012 9.770 9.777 9.532 9.647 25,643,216 -0.17(-1.76%)
May 07, 2012 9.799 9.904 9.799 9.821 13,803,446 -0.05(-0.51%)
May 04, 2012 10.07 10.12 9.864 9.871 15,495,950 -0.24(-2.36%)
May 03, 2012 10.32 10.36 10.04 10.11 16,200,253 -0.19(-1.82%)
May 02, 2012 10.36 10.53 10.25 10.30 20,092,128 -0.04(-0.42%)
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.