Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corning
(NY:
GLW
)
33.72
+0.15 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
1.419
1.510
1.320
1.320
16,868,700
-0.11(-7.43%)
Oct 30, 2002
1.256
1.482
1.193
1.426
14,666,481
+0.10(+7.45%)
Oct 29, 2002
1.440
1.461
1.306
1.327
7,880,041
-0.10(-6.93%)
Oct 28, 2002
1.440
1.482
1.412
1.426
10,935,859
+0.04(+2.54%)
Oct 25, 2002
1.447
1.447
1.362
1.390
12,486,649
-0.02(-1.50%)
Oct 24, 2002
1.270
1.482
1.249
1.412
26,696,648
+0.20(+16.96%)
Oct 23, 2002
1.143
1.235
1.115
1.207
33,701,412
+0.07(+6.21%)
Oct 22, 2002
1.165
1.200
1.108
1.136
8,606,416
-0.03(-2.42%)
Oct 21, 2002
1.122
1.172
1.094
1.165
8,795,412
+0.07(+6.45%)
Oct 18, 2002
1.136
1.136
1.059
1.094
11,243,013
-0.04(-3.73%)
Oct 17, 2002
1.158
1.186
1.129
1.136
8,190,879
+0.06(+5.92%)
Oct 16, 2002
1.094
1.122
1.059
1.073
6,038,106
-0.09(-7.88%)
Oct 15, 2002
1.094
1.165
1.045
1.165
14,779,114
+0.14(+13.79%)
Oct 14, 2002
1.045
1.045
0.9670
1.023
6,435,508
-0.02(-2.03%)
Oct 11, 2002
1.016
1.080
0.9811
1.045
11,404,524
+0.10(+10.45%)
Oct 10, 2002
0.9388
1.002
0.8752
0.9458
10,641,597
+0.08(+8.94%)
Oct 09, 2002
0.7976
0.9670
0.7976
0.8682
17,980,434
+0.09(+11.82%)
Oct 08, 2002
0.9741
0.9811
0.7764
0.7764
20,012,640
-0.16(-17.29%)
Oct 07, 2002
1.023
1.023
0.8964
0.9388
7,388,707
+0.00(+0.00%)
Oct 04, 2002
0.9882
1.023
0.9176
0.9388
8,507,809
-0.02(-2.21%)
Oct 03, 2002
1.045
1.101
0.9599
0.9599
13,742,610
-0.16(-13.92%)
Oct 02, 2002
1.158
1.179
0.9882
1.115
7,869,840
-0.01(-1.25%)
Oct 01, 2002
1.122
1.179
1.038
1.129
18,562,158
+0.00(+0.00%)
Sep 30, 2002
1.031
1.200
0.9599
1.129
14,136,612
+0.10(+9.59%)
Sep 27, 2002
1.151
1.165
1.009
1.031
21,768,860
-0.13(-11.52%)
Sep 26, 2002
1.214
1.235
1.165
1.165
5,484,576
-0.03(-2.37%)
Sep 25, 2002
1.207
1.256
1.172
1.193
10,690,475
+0.01(+0.60%)
Sep 24, 2002
1.214
1.285
1.186
1.186
9,354,042
-0.05(-4.00%)
Sep 23, 2002
1.242
1.263
1.214
1.235
10,664,974
-0.06(-4.89%)
Sep 20, 2002
1.270
1.327
1.200
1.299
10,013,687
+0.10(+8.23%)
Sep 19, 2002
1.235
1.242
1.165
1.200
10,884,997
-0.05(-3.95%)
Sep 18, 2002
1.306
1.327
1.235
1.249
12,907,711
-0.06(-4.84%)
Sep 17, 2002
1.433
1.433
1.270
1.313
9,170,429
-0.07(-5.10%)
Sep 16, 2002
1.419
1.433
1.313
1.383
10,473,994
-0.04(-2.49%)
Sep 13, 2002
1.447
1.447
1.383
1.419
9,206,840
-0.05(-3.36%)
Sep 12, 2002
1.518
1.525
1.426
1.468
11,577,795
-0.05(-3.26%)
Sep 11, 2002
1.518
1.588
1.510
1.518
11,170,758
+0.01(+0.47%)
Sep 10, 2002
1.510
1.532
1.482
1.510
7,534,350
+0.03(+1.90%)
Sep 09, 2002
1.496
1.525
1.426
1.482
8,098,080
-0.01(-0.47%)
Sep 06, 2002
1.482
1.539
1.468
1.489
14,185,915
+0.04(+2.93%)
Sep 05, 2002
1.433
1.461
1.383
1.447
15,319,610
-0.02(-1.44%)
Sep 04, 2002
1.426
1.482
1.369
1.468
9,916,639
+0.10(+7.22%)
Sep 03, 2002
1.341
1.447
1.270
1.369
13,787,946
-0.04(-3.00%)
Aug 30, 2002
1.454
1.468
1.398
1.412
10,497,512
-0.05(-3.38%)
Aug 29, 2002
1.341
1.461
1.306
1.461
15,827,236
+0.08(+6.15%)
Aug 28, 2002
1.546
1.560
1.362
1.376
31,566,632
-0.24(-14.85%)
Aug 27, 2002
1.659
1.645
1.525
1.616
23,213,534
+0.05(+3.15%)
Aug 26, 2002
1.398
1.588
1.398
1.567
27,879,930
+0.18(+13.27%)
Aug 23, 2002
1.412
1.447
1.383
1.383
21,575,188
-0.03(-2.00%)
Aug 22, 2002
1.256
1.482
1.235
1.412
42,200,436
+0.16(+12.36%)
Aug 21, 2002
1.278
1.292
1.193
1.256
28,562,102
-0.01(-0.56%)
Aug 20, 2002
1.151
1.278
1.136
1.263
59,033,436
+0.14(+12.58%)
Aug 16, 2002
1.122
1.143
1.108
1.122
19,180,716
+0.01(+1.27%)
Aug 15, 2002
1.122
1.122
1.101
1.108
15,753,564
+0.01(+1.29%)
Aug 14, 2002
1.115
1.115
1.073
1.094
19,074,318
-0.01(-1.27%)
Aug 13, 2002
1.122
1.129
1.101
1.108
27,884,464
-0.01(-1.26%)
Aug 12, 2002
1.101
1.122
1.080
1.122
2,238,487
-0.01(-0.62%)
Aug 07, 2002
1.193
1.165
1.080
1.129
20,773,158
+0.00(+0.00%)
Aug 06, 2002
1.179
1.186
1.087
1.129
38,411,584
-0.01(-1.23%)
Aug 05, 2002
1.214
1.235
1.101
1.143
46,167,660
-0.06(-5.26%)
Aug 02, 2002
1.094
1.214
1.094
1.207
91,604,408
+0.11(+9.62%)
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
.