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 (%)
Apr 30, 2013 10.68 10.76 10.57 10.76 15,709,693 +0.07(+0.62%)
Apr 29, 2013 10.65 10.80 10.62 10.70 22,336,566 +0.13(+1.26%)
Apr 26, 2013 10.57 10.61 10.54 10.56 13,005,609 +0.00(+0.00%)
Apr 25, 2013 10.33 10.70 10.30 10.56 32,896,512 +0.28(+2.74%)
Apr 24, 2013 10.02 10.36 9.956 10.28 46,392,260 +0.53(+5.48%)
Apr 23, 2013 9.547 9.748 9.473 9.748 15,471,430 +0.23(+2.42%)
Apr 22, 2013 9.547 9.547 9.384 9.518 14,324,354 -0.01(-0.16%)
Apr 19, 2013 9.703 9.725 9.532 9.532 19,973,898 -0.16(-1.68%)
Apr 18, 2013 9.622 9.733 9.480 9.696 29,882,968 +0.07(+0.77%)
Apr 17, 2013 9.718 9.785 9.570 9.622 24,989,982 -0.16(-1.67%)
Apr 16, 2013 9.800 9.800 9.725 9.785 13,187,739 +0.04(+0.38%)
Apr 15, 2013 9.837 9.844 9.718 9.748 25,272,308 -0.13(-1.28%)
Apr 12, 2013 9.911 9.926 9.807 9.874 19,549,498 -0.05(-0.52%)
Apr 11, 2013 9.956 9.985 9.852 9.926 17,463,966 -0.02(-0.22%)
Apr 10, 2013 9.941 10.00 9.911 9.948 17,810,080 +0.04(+0.37%)
Apr 09, 2013 9.911 9.978 9.859 9.911 19,135,872 +0.00(+0.00%)
Apr 08, 2013 9.893 9.941 9.826 9.911 15,972,938 +0.03(+0.30%)
Apr 05, 2013 9.740 9.918 9.636 9.881 20,675,532 -0.02(-0.22%)
Apr 04, 2013 9.904 10.02 9.889 9.904 13,782,313 +0.00(+0.00%)
Apr 03, 2013 9.874 9.978 9.859 9.904 20,153,024 +0.01(+0.07%)
Apr 02, 2013 9.881 9.948 9.837 9.896 14,240,182 +0.00(+0.00%)
Apr 01, 2013 9.911 9.948 9.778 9.896 18,277,718 +0.00(+0.00%)
Mar 28, 2013 9.785 9.911 9.748 9.896 15,678,303 +0.13(+1.37%)
Mar 27, 2013 9.674 9.785 9.651 9.763 17,320,846 +0.03(+0.31%)
Mar 26, 2013 9.711 9.800 9.644 9.733 20,241,480 +0.07(+0.77%)
Mar 25, 2013 9.733 9.763 9.617 9.659 15,277,083 -0.03(-0.31%)
Mar 22, 2013 9.674 9.740 9.599 9.688 12,623,615 +0.04(+0.46%)
Mar 21, 2013 9.763 9.774 9.592 9.644 16,918,672 -0.14(-1.44%)
Mar 20, 2013 9.570 9.837 9.555 9.785 25,936,676 +0.26(+2.73%)
Mar 19, 2013 9.562 9.622 9.451 9.525 19,766,874 -0.01(-0.16%)
Mar 18, 2013 9.473 9.596 9.395 9.540 23,272,498 -0.05(-0.54%)
Mar 15, 2013 9.458 9.592 9.391 9.592 25,052,294 +0.08(+0.86%)
Mar 14, 2013 9.399 9.518 9.362 9.510 13,096,828 +0.13(+1.34%)
Mar 13, 2013 9.443 9.458 9.362 9.384 10,886,096 -0.02(-0.24%)
Mar 12, 2013 9.377 9.503 9.362 9.406 12,845,076 +0.03(+0.32%)
Mar 11, 2013 9.436 9.480 9.339 9.377 12,357,358 -0.06(-0.63%)
Mar 08, 2013 9.458 9.480 9.362 9.436 16,026,992 +0.04(+0.39%)
Mar 07, 2013 9.399 9.414 9.302 9.399 10,293,179 +0.07(+0.80%)
Mar 06, 2013 9.325 9.384 9.243 9.325 13,222,429 +0.03(+0.32%)
Mar 05, 2013 9.250 9.354 9.184 9.295 16,616,988 +0.10(+1.13%)
Mar 04, 2013 9.273 9.280 9.124 9.191 17,617,332 -0.10(-1.12%)
Mar 01, 2013 9.258 9.310 9.139 9.295 12,035,250 -0.07(-0.71%)
Feb 28, 2013 9.443 9.458 9.332 9.362 16,856,906 +0.01(+0.16%)
Feb 27, 2013 9.124 9.362 9.094 9.347 12,843,414 +0.22(+2.44%)
Feb 26, 2013 9.154 9.235 9.057 9.124 19,333,470 +0.02(+0.24%)
Feb 25, 2013 9.345 9.397 9.102 9.102 16,495,997 -0.19(-2.06%)
Feb 22, 2013 9.271 9.323 9.249 9.293 9,341,453 +0.07(+0.80%)
Feb 21, 2013 9.279 9.308 9.153 9.220 18,027,308 -0.09(-0.95%)
Feb 20, 2013 9.522 9.537 9.271 9.308 15,599,757 -0.20(-2.09%)
Feb 19, 2013 9.456 9.544 9.456 9.507 18,819,884 +0.08(+0.86%)
Feb 15, 2013 9.559 9.566 9.382 9.426 19,501,688 -0.12(-1.24%)
Feb 14, 2013 9.404 9.574 9.352 9.544 22,203,366 +0.13(+1.33%)
Feb 13, 2013 9.293 9.448 9.279 9.419 23,384,568 +0.15(+1.67%)
Feb 12, 2013 9.183 9.352 9.176 9.264 18,262,626 +0.10(+1.05%)
Feb 11, 2013 9.080 9.198 9.043 9.168 14,047,084 +0.12(+1.30%)
Feb 08, 2013 9.102 9.198 8.925 9.050 24,436,640 -0.03(-0.32%)
Feb 07, 2013 8.962 9.087 8.947 9.080 21,984,022 +0.10(+1.15%)
Feb 06, 2013 8.800 8.977 8.755 8.977 18,669,690 +0.29(+3.31%)
Feb 04, 2013 8.778 8.792 8.660 8.689 29,018,186 -0.09(-1.01%)
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.