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 29, 2004
8.033
8.160
8.004
8.082
14,593,837
+0.07(+0.88%)
Oct 28, 2004
8.033
8.068
7.983
8.011
18,449,778
-0.02(-0.26%)
Oct 27, 2004
7.764
8.110
7.764
8.033
21,810,994
+0.37(+4.79%)
Oct 26, 2004
7.560
7.678
7.482
7.665
12,411,633
+0.07(+0.93%)
Oct 25, 2004
7.482
7.637
7.418
7.595
11,098,315
+0.01(+0.19%)
Oct 22, 2004
7.616
7.743
7.524
7.581
15,854,311
+0.01(+0.09%)
Oct 21, 2004
7.298
7.651
7.235
7.574
31,360,244
+0.20(+2.78%)
Oct 20, 2004
7.207
7.411
7.207
7.369
16,675,736
+0.16(+2.25%)
Oct 19, 2004
7.235
7.341
7.186
7.207
13,013,039
-0.03(-0.39%)
Oct 18, 2004
7.284
7.320
7.221
7.235
11,601,541
-0.13(-1.73%)
Oct 15, 2004
7.327
7.447
7.306
7.362
10,665,643
+0.09(+1.26%)
Oct 14, 2004
7.362
7.390
7.200
7.270
7,882,032
-0.05(-0.68%)
Oct 13, 2004
7.496
7.517
7.277
7.320
9,890,403
+0.02(+0.29%)
Oct 12, 2004
7.475
7.517
7.227
7.298
17,633,878
-0.17(-2.27%)
Oct 11, 2004
7.235
7.538
7.214
7.468
15,767,606
+0.23(+3.22%)
Oct 08, 2004
7.411
7.447
7.171
7.235
24,357,866
-0.18(-2.38%)
Oct 07, 2004
7.588
7.800
7.404
7.411
46,870,712
-0.60(-7.49%)
Oct 06, 2004
8.025
8.089
7.920
8.011
18,517,782
-0.03(-0.35%)
Oct 05, 2004
8.265
8.322
7.983
8.040
22,513,130
-0.23(-2.82%)
Oct 04, 2004
8.195
8.421
8.195
8.273
17,834,346
+0.13(+1.65%)
Oct 01, 2004
7.835
8.138
7.821
8.138
12,998,446
+0.32(+4.06%)
Sep 30, 2004
7.800
7.941
7.764
7.821
8,401,551
-0.02(-0.27%)
Sep 29, 2004
7.665
7.870
7.567
7.842
9,747,453
+0.18(+2.30%)
Sep 28, 2004
7.807
7.814
7.637
7.665
13,215,491
-0.16(-1.99%)
Sep 27, 2004
7.870
7.983
7.814
7.821
8,557,392
-0.26(-3.23%)
Sep 24, 2004
8.082
8.145
8.033
8.082
8,729,526
+0.00(+0.00%)
Sep 23, 2004
8.096
8.103
8.004
8.082
8,053,174
+0.04(+0.44%)
Sep 22, 2004
7.948
8.103
7.948
8.047
13,260,402
-0.06(-0.78%)
Sep 21, 2004
7.941
8.131
7.941
8.110
13,652,697
+0.14(+1.77%)
Sep 20, 2004
7.927
8.011
7.891
7.969
8,314,563
+0.01(+0.18%)
Sep 17, 2004
7.962
8.004
7.863
7.955
12,439,968
+0.03(+0.36%)
Sep 16, 2004
7.736
7.997
7.736
7.927
14,115,687
+0.19(+2.46%)
Sep 15, 2004
7.800
7.807
7.694
7.736
9,899,895
-0.10(-1.26%)
Sep 14, 2004
7.905
7.934
7.778
7.835
11,066,155
-0.11(-1.42%)
Sep 13, 2004
7.891
8.075
7.849
7.948
14,388,552
+0.10(+1.26%)
Sep 10, 2004
7.828
7.905
7.694
7.849
16,767,541
+0.02(+0.27%)
Sep 09, 2004
7.411
7.863
7.404
7.828
30,115,780
+0.66(+9.26%)
Sep 08, 2004
7.073
7.200
7.058
7.164
7,877,215
+0.06(+0.89%)
Sep 07, 2004
7.150
7.221
7.037
7.101
9,125,788
-0.02(-0.30%)
Sep 03, 2004
7.235
7.271
7.058
7.122
10,376,061
-0.19(-2.61%)
Sep 02, 2004
7.157
7.341
7.058
7.313
10,447,323
+0.08(+1.17%)
Sep 01, 2004
7.164
7.242
7.108
7.228
7,657,762
+0.08(+1.19%)
Aug 31, 2004
7.073
7.143
7.037
7.143
11,321,735
+0.07(+1.00%)
Aug 30, 2004
7.200
7.214
7.023
7.073
11,045,612
-0.13(-1.86%)
Aug 27, 2004
6.981
7.263
6.974
7.207
13,786,862
+0.23(+3.34%)
Aug 26, 2004
7.242
7.249
6.967
6.974
23,200,674
-0.27(-3.70%)
Aug 25, 2004
7.397
7.404
7.207
7.242
17,855,738
-0.15(-2.01%)
Aug 24, 2004
7.531
7.694
7.383
7.390
9,024,774
-0.13(-1.69%)
Aug 23, 2004
7.609
7.637
7.482
7.517
7,443,693
-0.06(-0.75%)
Aug 20, 2004
7.560
7.637
7.517
7.574
8,067,908
+0.01(+0.19%)
Aug 19, 2004
7.517
7.560
7.383
7.560
11,166,035
+0.04(+0.56%)
Aug 18, 2004
7.468
7.581
7.306
7.517
16,404,006
-0.01(-0.09%)
Aug 17, 2004
7.270
7.588
7.242
7.524
24,846,076
+0.40(+5.54%)
Aug 16, 2004
6.818
7.256
6.818
7.129
23,521,848
+0.39(+5.76%)
Aug 13, 2004
6.811
6.882
6.635
6.741
33,761,476
-0.16(-2.25%)
Aug 12, 2004
7.101
7.101
6.557
6.896
65,526,484
-0.63(-8.35%)
Aug 11, 2004
7.588
7.623
7.327
7.524
20,325,258
-0.31(-3.96%)
Aug 10, 2004
7.856
7.920
7.743
7.835
13,562,451
+0.06(+0.82%)
Aug 09, 2004
7.856
7.962
7.764
7.771
8,878,284
-0.08(-0.99%)
Aug 06, 2004
8.188
8.230
7.764
7.849
14,308,789
-0.44(-5.36%)
Aug 05, 2004
8.576
8.618
8.294
8.294
6,903,631
-0.21(-2.49%)
Aug 04, 2004
8.449
8.590
8.407
8.505
7,537,056
-0.04(-0.41%)
Aug 03, 2004
8.774
8.816
8.541
8.541
7,073,073
-0.20(-2.26%)
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
.