Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

37.40 -0.09 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2004 7.019 7.089 6.984 7.089 11,408,160 +0.07(+1.00%)
Aug 30, 2004 7.145 7.159 6.970 7.019 11,129,930 -0.13(-1.86%)
Aug 27, 2004 6.928 7.208 6.921 7.152 13,892,105 +0.23(+3.34%)
Aug 26, 2004 7.187 7.194 6.914 6.921 23,377,778 -0.27(-3.70%)
Aug 25, 2004 7.341 7.348 7.152 7.187 17,992,042 -0.15(-2.01%)
Aug 24, 2004 7.474 7.635 7.327 7.334 9,093,666 -0.13(-1.69%)
Aug 23, 2004 7.551 7.579 7.425 7.460 7,500,515 -0.06(-0.75%)
Aug 20, 2004 7.502 7.579 7.460 7.516 8,129,495 +0.01(+0.19%)
Aug 19, 2004 7.460 7.502 7.327 7.502 11,251,272 +0.04(+0.56%)
Aug 18, 2004 7.411 7.523 7.250 7.460 16,529,227 -0.01(-0.09%)
Aug 17, 2004 7.215 7.530 7.187 7.467 25,035,740 +0.39(+5.54%)
Aug 16, 2004 6.767 7.201 6.767 7.075 23,701,404 +0.39(+5.76%)
Aug 13, 2004 6.760 6.830 6.585 6.690 34,019,200 -0.15(-2.25%)
Aug 12, 2004 7.047 7.047 6.508 6.844 66,026,688 -0.62(-8.35%)
Aug 11, 2004 7.530 7.565 7.271 7.467 20,480,412 -0.31(-3.96%)
Aug 10, 2004 7.797 7.860 7.684 7.776 13,665,981 +0.06(+0.82%)
Aug 09, 2004 7.797 7.902 7.705 7.712 8,946,057 -0.08(-0.99%)
Aug 06, 2004 8.126 8.168 7.705 7.790 14,418,016 -0.44(-5.36%)
Aug 05, 2004 8.511 8.553 8.231 8.231 6,956,331 -0.21(-2.49%)
Aug 04, 2004 8.385 8.525 8.343 8.441 7,594,590 -0.04(-0.41%)
Aug 03, 2004 8.707 8.749 8.476 8.476 7,127,066 -0.20(-2.26%)
Aug 02, 2004 8.651 8.707 8.574 8.672 6,661,398 +0.01(+0.16%)
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%)
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.