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 (%)
Jan 31, 2003 2.837 2.921 2.816 2.858 12,482,750 -0.04(-1.21%)
Jan 30, 2003 3.019 3.040 2.886 2.893 6,751,734 -0.15(-5.06%)
Jan 29, 2003 2.907 3.075 2.809 3.047 10,490,136 +0.13(+4.57%)
Jan 28, 2003 2.795 2.935 2.774 2.914 9,482,979 +0.15(+5.58%)
Jan 27, 2003 2.697 2.830 2.697 2.760 11,425,200 -0.04(-1.50%)
Jan 24, 2003 2.886 2.914 2.725 2.802 18,749,536 -0.25(-8.26%)
Jan 23, 2003 3.082 3.096 2.382 3.054 12,077,889 +0.20(+7.13%)
Jan 22, 2003 2.872 3.026 2.837 2.851 12,399,951 -0.02(-0.73%)
Jan 21, 2003 3.005 3.222 2.823 2.872 12,648,492 -0.13(-4.43%)
Jan 17, 2003 2.732 3.152 2.732 3.005 18,910,710 +0.10(+3.37%)
Jan 16, 2003 3.292 3.320 2.907 2.907 16,996,898 -0.39(-11.89%)
Jan 15, 2003 3.306 3.320 3.166 3.299 11,525,987 -0.01(-0.21%)
Jan 14, 2003 3.222 3.362 3.166 3.306 12,608,805 +0.08(+2.39%)
Jan 13, 2003 3.187 3.313 3.131 3.229 17,179,056 +0.07(+2.22%)
Jan 10, 2003 2.844 3.313 2.844 3.159 30,667,250 +0.18(+6.12%)
Jan 09, 2003 2.683 2.977 2.683 2.977 21,454,656 +0.34(+12.73%)
Jan 08, 2003 2.802 2.809 2.585 2.641 12,394,526 -0.17(-5.99%)
Jan 07, 2003 2.802 2.865 2.760 2.809 14,056,370 +0.04(+1.52%)
Jan 06, 2003 2.725 2.837 2.697 2.767 13,550,436 +0.10(+3.67%)
Jan 03, 2003 2.648 2.788 2.536 2.669 11,599,935 +0.04(+1.60%)
Jan 02, 2003 2.403 2.648 2.340 2.627 13,580,987 +0.31(+13.29%)
Dec 31, 2002 2.172 2.389 2.172 2.319 13,210,815 +0.14(+6.43%)
Dec 30, 2002 2.249 2.270 2.172 2.179 10,297,983 -0.08(-3.42%)
Dec 27, 2002 2.326 2.326 2.214 2.256 10,006,900 +0.07(+3.21%)
Dec 26, 2002 2.277 2.340 2.179 2.186 7,981,451 -0.09(-4.00%)
Dec 24, 2002 2.312 2.340 2.256 2.277 4,613,364 -0.07(-2.99%)
Dec 23, 2002 2.277 2.382 2.186 2.347 11,428,626 +0.07(+3.08%)
Dec 20, 2002 2.438 2.452 2.242 2.277 13,845,803 -0.07(-2.99%)
Dec 19, 2002 2.466 2.564 2.249 2.347 13,245,220 -0.17(-6.69%)
Dec 18, 2002 2.557 2.683 2.487 2.515 10,572,507 -0.10(-3.75%)
Dec 17, 2002 2.697 2.718 2.592 2.613 7,713,351 -0.12(-4.36%)
Dec 16, 2002 2.634 2.781 2.627 2.732 7,870,956 +0.10(+3.72%)
Dec 13, 2002 2.634 2.690 2.522 2.634 6,512,900 -0.11(-3.84%)
Dec 12, 2002 2.802 2.907 2.697 2.739 9,648,721 -0.06(-2.25%)
Dec 11, 2002 2.627 2.900 2.536 2.802 14,712,629 +0.18(+6.67%)
Dec 10, 2002 2.417 2.627 2.417 2.627 11,416,349 +0.27(+11.28%)
Dec 09, 2002 2.592 2.634 2.333 2.361 17,229,308 -0.34(-12.47%)
Dec 06, 2002 2.634 2.781 2.522 2.697 13,962,721 -0.07(-2.53%)
Dec 05, 2002 3.005 3.075 2.697 2.767 19,861,762 -0.20(-6.62%)
Dec 04, 2002 2.802 2.991 2.697 2.963 28,016,380 -0.19(-6.00%)
Dec 03, 2002 3.495 3.495 3.124 3.152 19,976,540 -0.34(-9.82%)
Dec 02, 2002 3.306 3.488 3.222 3.495 29,857,386 +0.39(+12.64%)
Nov 29, 2002 2.956 3.131 2.907 3.103 13,346,435 +0.22(+7.52%)
Nov 27, 2002 2.697 2.914 2.592 2.886 21,643,096 +0.26(+9.87%)
Nov 26, 2002 2.837 2.900 2.627 2.627 22,486,366 -0.25(-8.54%)
Nov 25, 2002 2.886 2.970 2.655 2.872 27,190,810 -0.01(-0.24%)
Nov 22, 2002 3.082 3.187 2.872 2.879 29,807,278 -0.31(-9.67%)
Nov 21, 2002 3.152 3.257 3.047 3.187 40,127,532 +0.23(+7.82%)
Nov 20, 2002 2.816 3.082 2.809 2.956 29,724,050 +0.19(+6.84%)
Nov 19, 2002 2.662 2.928 2.592 2.767 29,894,644 +0.11(+3.95%)
Nov 18, 2002 2.452 2.732 2.445 2.662 28,785,988 +0.29(+12.09%)
Nov 15, 2002 2.361 2.389 2.193 2.375 17,325,384 +0.01(+0.59%)
Nov 14, 2002 2.101 2.417 2.101 2.361 35,253,348 +0.30(+14.63%)
Nov 13, 2002 1.912 2.059 1.863 2.059 37,574,448 +0.25(+13.51%)
Nov 12, 2002 1.891 1.891 1.758 1.814 20,873,488 +0.30(+19.91%)
Nov 11, 2002 1.681 1.681 1.513 1.513 8,957,059 -0.17(-10.00%)
Nov 08, 2002 1.842 1.870 1.625 1.681 12,159,261 -0.15(-8.40%)
Nov 07, 2002 1.961 1.961 1.751 1.835 16,258,268 -0.13(-6.76%)
Nov 06, 2002 1.730 1.982 1.681 1.968 27,431,072 +0.35(+21.65%)
Nov 05, 2002 1.534 1.625 1.513 1.618 9,444,719 +0.11(+7.44%)
Nov 04, 2002 1.499 1.618 1.485 1.506 18,951,396 +0.06(+4.37%)
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.