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 (%)
Aug 29, 2003 5.709 5.793 5.709 5.779 7,653,406 +0.01(+0.12%)
Aug 28, 2003 5.898 5.905 5.730 5.772 5,889,947 -0.08(-1.44%)
Aug 27, 2003 5.744 5.863 5.737 5.856 7,444,697 +0.11(+1.95%)
Aug 26, 2003 5.611 5.772 5.583 5.744 10,020,149 +0.09(+1.61%)
Aug 25, 2003 5.709 5.716 5.590 5.653 7,769,466 -0.10(-1.71%)
Aug 22, 2003 5.954 5.954 5.660 5.751 12,386,035 -0.11(-1.79%)
Aug 21, 2003 5.891 5.961 5.814 5.856 10,534,925 -0.01(-0.24%)
Aug 20, 2003 5.688 5.884 5.674 5.870 10,913,512 +0.13(+2.20%)
Aug 19, 2003 5.737 5.765 5.660 5.744 10,280,678 +0.04(+0.74%)
Aug 18, 2003 5.618 5.709 5.604 5.702 8,010,580 +0.11(+1.88%)
Aug 15, 2003 5.576 5.604 5.499 5.597 4,606,861 +0.02(+0.38%)
Aug 14, 2003 5.534 5.583 5.429 5.576 8,783,744 +0.05(+0.89%)
Aug 13, 2003 5.387 5.527 5.366 5.527 8,177,604 +0.18(+3.41%)
Aug 12, 2003 5.191 5.359 5.191 5.345 6,192,304 +0.13(+2.42%)
Aug 11, 2003 5.163 5.261 5.156 5.219 5,399,868 +0.06(+1.09%)
Aug 08, 2003 5.149 5.233 5.079 5.163 7,271,107 +0.02(+0.41%)
Aug 07, 2003 5.079 5.156 5.051 5.142 11,442,421 +0.06(+1.10%)
Aug 06, 2003 5.149 5.268 5.009 5.086 15,942,787 -0.18(-3.46%)
Aug 05, 2003 5.464 5.492 5.247 5.268 13,988,322 -0.28(-5.05%)
Aug 04, 2003 5.660 5.709 5.485 5.548 10,407,302 -0.18(-3.18%)
Aug 01, 2003 5.653 5.744 5.639 5.730 7,454,405 +0.03(+0.49%)
Jul 31, 2003 5.709 5.779 5.639 5.702 15,621,445 +0.10(+1.75%)
Jul 30, 2003 5.576 5.639 5.499 5.604 9,912,368 +0.06(+1.01%)
Jul 29, 2003 5.639 5.667 5.464 5.548 9,430,854 -0.09(-1.61%)
Jul 28, 2003 5.744 5.744 5.625 5.639 9,680,534 -0.05(-0.86%)
Jul 25, 2003 5.674 5.758 5.625 5.688 14,841,286 +0.04(+0.74%)
Jul 24, 2003 5.758 5.793 5.646 5.646 34,147,248 -0.43(-7.14%)
Jul 23, 2003 5.940 6.136 5.849 6.080 26,604,336 +0.32(+5.47%)
Jul 22, 2003 5.779 5.779 5.492 5.765 35,412,204 +0.50(+9.59%)
Jul 21, 2003 5.366 5.982 5.261 5.261 9,528,927 -0.09(-1.70%)
Jul 18, 2003 5.394 5.499 5.289 5.352 11,039,994 +0.08(+1.46%)
Jul 17, 2003 5.464 5.646 5.254 5.275 13,995,603 -0.47(-8.17%)
Jul 16, 2003 5.912 5.919 5.688 5.744 11,604,021 -0.17(-2.84%)
Jul 15, 2003 5.863 5.926 5.744 5.912 10,328,786 +0.04(+0.60%)
Jul 14, 2003 6.094 6.108 5.821 5.877 9,521,789 -0.08(-1.29%)
Jul 11, 2003 5.884 6.024 5.884 5.954 11,518,796 +0.10(+1.67%)
Jul 10, 2003 5.919 6.052 5.744 5.856 14,581,614 -0.27(-4.35%)
Jul 09, 2003 5.828 6.199 5.758 6.122 21,420,458 +0.27(+4.55%)
Jul 08, 2003 5.597 5.884 5.548 5.856 16,349,641 +0.32(+5.69%)
Jul 07, 2003 5.464 5.541 5.394 5.541 9,634,281 +0.17(+3.13%)
Jul 03, 2003 5.275 5.485 5.268 5.373 4,626,133 -0.06(-1.16%)
Jul 02, 2003 5.254 5.464 5.240 5.436 20,669,706 +0.21(+4.02%)
Jul 01, 2003 5.170 5.226 5.030 5.226 11,208,445 +0.05(+0.95%)
Jun 30, 2003 5.254 5.338 5.086 5.177 8,967,470 -0.08(-1.47%)
Jun 27, 2003 5.254 5.338 5.226 5.254 7,973,035 +0.01(+0.13%)
Jun 26, 2003 5.247 5.296 5.163 5.247 8,823,287 +0.11(+2.04%)
Jun 25, 2003 5.030 5.254 5.016 5.142 13,130,505 +0.15(+2.95%)
Jun 24, 2003 5.198 5.317 4.833 4.995 21,386,910 -0.12(-2.33%)
Jun 23, 2003 5.499 5.541 5.009 5.114 24,929,530 -0.42(-7.59%)
Jun 20, 2003 5.709 5.709 5.499 5.534 23,674,138 -0.08(-1.50%)
Jun 19, 2003 5.583 5.723 5.541 5.618 13,410,734 +0.05(+0.88%)
Jun 18, 2003 5.513 5.583 5.422 5.569 8,715,792 +0.03(+0.51%)
Jun 17, 2003 5.464 5.569 5.443 5.541 12,980,754 +0.11(+1.93%)
Jun 16, 2003 5.394 5.450 5.254 5.436 10,206,445 +0.11(+2.11%)
Jun 13, 2003 5.506 5.569 5.296 5.324 12,153,344 -0.16(-2.94%)
Jun 12, 2003 5.604 5.639 5.429 5.485 11,077,110 -0.05(-0.89%)
Jun 11, 2003 5.450 5.576 5.359 5.534 12,934,787 +0.14(+2.60%)
Jun 10, 2003 5.401 5.541 5.289 5.394 9,020,718 +0.00(+0.00%)
Jun 09, 2003 5.429 5.485 5.184 5.394 13,022,153 -0.11(-1.91%)
Jun 06, 2003 5.800 5.947 5.471 5.499 28,120,828 -0.04(-0.63%)
Jun 05, 2003 5.359 5.611 5.247 5.534 19,864,422 +0.13(+2.46%)
Jun 04, 2003 4.960 5.429 4.953 5.401 23,083,416 +0.48(+9.67%)
Jun 03, 2003 5.135 5.135 4.833 4.925 21,850,152 -0.20(-3.83%)
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.