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
)
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:
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 (%)
Mar 31, 2009
9.127
9.506
9.099
9.295
23,090,224
+0.28(+3.11%)
Mar 30, 2009
9.267
9.281
8.798
9.015
24,609,936
-0.95(-9.56%)
Mar 26, 2009
9.583
10.12
9.583
9.968
35,656,184
+0.50(+5.25%)
Mar 25, 2009
9.351
9.730
9.148
9.471
35,163,020
+0.25(+2.66%)
Mar 24, 2009
9.120
9.457
9.036
9.225
32,813,364
+0.13(+1.46%)
Mar 23, 2009
9.106
9.166
9.043
9.092
58,587,708
+0.39(+4.42%)
Mar 20, 2009
9.106
9.239
8.630
8.707
41,373,936
-0.15(-1.74%)
Mar 19, 2009
9.281
9.281
8.455
8.861
37,726,108
+0.11(+1.20%)
Mar 18, 2009
8.616
8.896
8.343
8.756
22,413,764
+0.06(+0.73%)
Mar 17, 2009
7.958
8.693
7.873
8.693
31,773,728
+0.73(+9.15%)
Mar 16, 2009
8.259
8.378
7.944
7.965
15,754,861
-0.24(-2.90%)
Mar 13, 2009
8.357
8.392
7.866
8.203
0
-0.10(-1.18%)
Mar 12, 2009
7.944
8.322
7.845
8.301
25,627,066
+0.32(+4.04%)
Mar 11, 2009
7.859
8.049
7.796
7.979
22,120,534
+0.13(+1.70%)
Mar 10, 2009
7.152
7.880
7.110
7.845
29,987,798
+0.85(+12.11%)
Mar 09, 2009
7.019
7.495
6.949
6.998
20,447,848
-0.11(-1.48%)
Mar 06, 2009
7.124
7.460
6.907
7.103
0
+0.04(+0.50%)
Mar 05, 2009
7.180
7.369
7.005
7.068
26,194,806
-0.27(-3.72%)
Mar 04, 2009
6.416
7.621
6.416
7.341
30,338,484
+0.69(+10.43%)
Mar 02, 2009
7.236
7.425
6.599
6.648
41,112,368
-0.74(-10.05%)
Feb 27, 2009
7.201
7.621
7.096
7.390
0
+0.06(+0.76%)
Feb 26, 2009
7.390
7.775
7.306
7.334
28,829,926
+0.04(+0.58%)
Feb 25, 2009
7.054
7.481
6.837
7.292
25,836,170
+0.19(+2.66%)
Feb 24, 2009
6.676
7.173
6.676
7.103
24,288,592
+0.48(+7.19%)
Feb 23, 2009
6.865
6.942
6.564
6.627
24,309,566
-0.25(-3.57%)
Feb 20, 2009
6.774
7.026
6.690
6.872
0
-0.26(-3.63%)
Feb 19, 2009
7.593
7.691
7.082
7.131
19,775,074
-0.40(-5.30%)
Feb 18, 2009
7.607
7.726
7.446
7.530
20,782,496
-0.03(-0.37%)
Feb 17, 2009
7.880
7.887
7.544
7.558
20,559,694
-0.54(-6.66%)
Feb 13, 2009
7.923
8.238
7.901
8.098
20,189,964
+0.14(+1.76%)
Feb 12, 2009
7.565
7.986
7.502
7.958
22,529,246
+0.13(+1.70%)
Feb 11, 2009
7.894
7.926
7.656
7.824
15,206,875
-0.01(-0.09%)
Feb 10, 2009
8.182
8.406
7.740
7.831
27,459,276
-0.51(-6.13%)
Feb 09, 2009
8.357
8.616
8.175
8.343
27,796,812
+0.13(+1.53%)
Feb 06, 2009
7.810
8.308
7.810
8.217
39,788,896
+0.53(+6.93%)
Feb 05, 2009
7.404
7.775
7.222
7.684
28,263,494
+0.15(+2.05%)
Feb 04, 2009
7.285
7.915
7.285
7.530
28,886,192
+0.30(+4.17%)
Feb 03, 2009
7.299
7.299
6.973
7.229
14,588,249
+0.05(+0.68%)
Feb 02, 2009
6.956
7.278
6.928
7.180
20,251,882
+0.10(+1.38%)
Jan 30, 2009
7.397
7.397
7.005
7.082
0
-0.26(-3.53%)
Jan 29, 2009
7.530
7.593
7.180
7.341
21,290,568
-0.27(-3.59%)
Jan 28, 2009
7.117
7.635
7.110
7.614
29,279,262
+0.62(+8.81%)
Jan 27, 2009
6.536
7.152
6.479
6.998
47,380,224
+0.03(+0.40%)
Jan 26, 2009
6.991
7.005
6.781
6.970
25,629,228
-0.04(-0.50%)
Jan 23, 2009
6.444
7.110
6.416
7.005
24,158,334
+0.35(+5.26%)
Jan 22, 2009
6.529
6.760
6.388
6.655
18,771,726
-0.01(-0.21%)
Jan 21, 2009
6.557
6.669
6.283
6.669
28,351,848
+0.27(+4.27%)
Jan 20, 2009
6.760
6.865
6.395
6.395
18,253,028
-0.40(-5.88%)
Jan 16, 2009
6.900
6.998
6.501
6.795
0
+0.06(+0.83%)
Jan 15, 2009
6.430
6.844
6.367
6.739
22,319,978
+0.30(+4.68%)
Jan 14, 2009
6.501
6.683
6.346
6.437
30,742,556
-0.32(-4.67%)
Jan 13, 2009
6.655
6.816
6.487
6.753
30,232,278
-0.22(-3.21%)
Jan 12, 2009
7.565
7.565
6.907
6.977
22,488,712
-0.52(-6.92%)
Jan 09, 2009
7.803
7.817
7.418
7.495
19,297,676
-0.29(-3.78%)
Jan 08, 2009
7.628
7.817
7.439
7.789
18,987,952
-0.01(-0.18%)
Jan 07, 2009
7.944
8.056
7.684
7.803
24,842,948
-0.29(-3.55%)
Jan 06, 2009
7.488
8.119
7.488
8.091
33,016,344
+0.68(+9.17%)
Jan 05, 2009
7.110
7.565
6.991
7.411
30,109,964
+0.37(+5.27%)
Jan 02, 2009
6.725
7.089
6.536
7.040
0
+0.36(+5.46%)
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
.