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
)
36.96
+1.41 (+3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2004
8.266
8.329
8.217
8.245
4,611,508
+0.01(+0.09%)
Dec 30, 2004
8.105
8.259
8.105
8.238
5,313,163
+0.11(+1.38%)
Dec 29, 2004
8.189
8.217
8.112
8.126
9,364,632
-0.07(-0.85%)
Dec 28, 2004
8.280
8.322
8.175
8.196
8,634,854
-0.12(-1.43%)
Dec 27, 2004
8.245
8.371
8.210
8.315
7,621,558
+0.04(+0.51%)
Dec 23, 2004
8.294
8.322
8.182
8.273
5,491,896
-0.05(-0.59%)
Dec 22, 2004
8.322
8.343
8.196
8.322
10,196,625
+0.06(+0.68%)
Dec 21, 2004
8.140
8.301
8.084
8.266
11,209,921
+0.13(+1.55%)
Dec 20, 2004
8.091
8.231
8.077
8.140
7,626,555
+0.06(+0.78%)
Dec 17, 2004
8.126
8.231
8.056
8.077
12,833,221
-0.06(-0.77%)
Dec 16, 2004
8.035
8.315
8.021
8.140
17,707,260
+0.06(+0.69%)
Dec 15, 2004
8.035
8.112
7.924
8.084
13,376,129
+0.12(+1.50%)
Dec 14, 2004
7.810
7.965
7.740
7.965
19,204,506
+0.20(+2.52%)
Dec 13, 2004
7.880
7.951
7.747
7.768
8,804,308
-0.10(-1.25%)
Dec 10, 2004
7.965
7.965
7.803
7.866
9,377,623
+0.07(+0.90%)
Dec 09, 2004
7.817
7.972
7.719
7.796
15,010,136
-0.01(-0.18%)
Dec 08, 2004
8.021
8.035
7.775
7.810
15,942,345
-0.20(-2.53%)
Dec 07, 2004
8.210
8.301
8.014
8.014
13,084,617
-0.17(-2.05%)
Dec 06, 2004
8.266
8.301
8.168
8.182
15,896,377
-0.15(-1.77%)
Dec 03, 2004
8.399
8.406
8.259
8.329
18,799,074
+0.06(+0.76%)
Dec 02, 2004
8.819
8.819
8.140
8.266
50,680,196
-0.73(-8.10%)
Dec 01, 2004
8.819
9.001
8.791
8.994
7,833,268
+0.18(+2.07%)
Nov 30, 2004
8.812
8.889
8.756
8.812
6,997,706
-0.06(-0.63%)
Nov 29, 2004
8.826
8.882
8.756
8.868
8,394,592
+0.11(+1.28%)
Nov 26, 2004
8.896
8.896
8.728
8.756
4,887,745
-0.14(-1.57%)
Nov 24, 2004
8.756
8.910
8.756
8.896
5,064,764
+0.13(+1.44%)
Nov 23, 2004
8.672
8.924
8.672
8.770
5,991,406
-0.03(-0.32%)
Nov 22, 2004
8.623
8.812
8.546
8.798
8,304,512
+0.07(+0.80%)
Nov 19, 2004
9.001
9.001
8.714
8.728
7,771,597
-0.27(-3.04%)
Nov 18, 2004
8.896
9.078
8.875
9.001
10,250,873
+0.11(+1.18%)
Nov 17, 2004
8.721
9.036
8.672
8.896
18,683,012
+0.29(+3.34%)
Nov 16, 2004
8.546
8.630
8.455
8.609
8,566,187
+0.05(+0.57%)
Nov 15, 2004
8.560
8.637
8.490
8.560
7,009,841
-0.01(-0.16%)
Nov 12, 2004
8.546
8.616
8.497
8.574
10,110,400
+0.15(+1.83%)
Nov 11, 2004
8.231
8.462
8.203
8.420
10,970,801
+0.20(+2.47%)
Nov 10, 2004
8.371
8.378
8.189
8.217
11,183,225
-0.08(-1.01%)
Nov 09, 2004
8.483
8.525
8.273
8.301
15,260,391
-0.22(-2.63%)
Nov 08, 2004
8.546
8.721
8.483
8.525
9,399,893
-0.15(-1.70%)
Nov 05, 2004
8.539
8.721
8.532
8.672
9,854,435
+0.13(+1.56%)
Nov 04, 2004
8.350
8.544
8.231
8.539
10,306,977
+0.07(+0.83%)
Nov 03, 2004
8.483
8.588
8.343
8.469
20,316,018
+0.24(+2.89%)
Nov 02, 2004
8.231
8.518
8.175
8.231
23,777,040
+0.06(+0.69%)
Nov 01, 2004
7.986
8.196
7.923
8.175
11,749,831
+0.15(+1.92%)
Oct 29, 2004
7.972
8.098
7.944
8.021
14,705,491
+0.07(+0.88%)
Oct 28, 2004
7.972
8.007
7.923
7.951
18,590,932
-0.02(-0.26%)
Oct 27, 2004
7.705
8.049
7.705
7.972
21,977,864
+0.36(+4.79%)
Oct 26, 2004
7.502
7.620
7.425
7.607
12,506,591
+0.07(+0.93%)
Oct 25, 2004
7.425
7.579
7.362
7.537
11,183,225
+0.01(+0.19%)
Oct 22, 2004
7.558
7.684
7.467
7.523
15,975,608
+0.01(+0.09%)
Oct 21, 2004
7.243
7.593
7.180
7.516
31,600,174
+0.20(+2.78%)
Oct 20, 2004
7.152
7.355
7.152
7.313
16,803,318
+0.16(+2.25%)
Oct 19, 2004
7.180
7.285
7.131
7.152
13,112,598
-0.03(-0.39%)
Oct 18, 2004
7.229
7.264
7.166
7.180
11,690,301
-0.13(-1.73%)
Oct 15, 2004
7.271
7.390
7.250
7.306
10,747,242
+0.09(+1.26%)
Oct 14, 2004
7.306
7.334
7.145
7.215
7,942,335
-0.05(-0.68%)
Oct 13, 2004
7.439
7.460
7.222
7.264
9,966,071
+0.02(+0.29%)
Oct 12, 2004
7.418
7.460
7.172
7.243
17,768,790
-0.17(-2.27%)
Oct 11, 2004
7.180
7.481
7.159
7.411
15,888,240
+0.23(+3.22%)
Oct 08, 2004
7.355
7.390
7.117
7.180
24,544,222
-0.18(-2.38%)
Oct 07, 2004
7.530
7.740
7.348
7.355
47,229,308
-0.60(-7.49%)
Oct 06, 2004
7.965
8.028
7.859
7.951
18,659,456
-0.03(-0.35%)
Oct 05, 2004
8.203
8.259
7.923
7.979
22,685,372
-0.23(-2.82%)
Oct 04, 2004
8.133
8.357
8.133
8.210
17,970,792
+0.13(+1.65%)
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
.