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
)
34.17
-0.03 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003
3.790
3.826
3.720
3.826
19,099,678
+0.00(+0.00%)
Apr 29, 2003
3.804
3.868
3.776
3.826
31,559,974
-0.18(-4.41%)
Apr 28, 2003
4.235
4.235
3.995
4.002
9,196,356
-0.05(-1.22%)
Apr 25, 2003
4.073
4.094
3.981
4.051
8,086,180
-0.06(-1.37%)
Apr 24, 2003
4.136
4.256
4.080
4.108
13,992,810
-0.04(-1.02%)
Apr 23, 2003
4.306
4.341
4.059
4.150
20,424,068
-0.23(-5.31%)
Apr 22, 2003
4.249
4.411
4.228
4.383
21,918,612
+0.07(+1.64%)
Apr 21, 2003
4.235
4.327
4.207
4.313
16,543,694
+0.08(+1.83%)
Apr 17, 2003
4.101
4.235
4.080
4.235
13,653,212
+0.14(+3.45%)
Apr 16, 2003
4.235
4.270
4.080
4.094
8,163,677
-0.13(-3.01%)
Apr 15, 2003
4.129
4.235
4.122
4.221
13,212,457
+0.13(+3.10%)
Apr 14, 2003
4.009
4.101
3.974
4.094
5,758,012
+0.08(+2.11%)
Apr 11, 2003
4.094
4.136
3.995
4.009
6,836,169
-0.08(-2.07%)
Apr 10, 2003
3.917
4.094
3.889
4.094
7,080,561
+0.18(+4.50%)
Apr 09, 2003
4.150
4.150
3.917
3.917
7,781,717
-0.14(-3.48%)
Apr 08, 2003
4.129
4.129
4.016
4.059
9,741,952
-0.07(-1.71%)
Apr 07, 2003
4.164
4.306
4.115
4.129
12,368,065
+0.07(+1.74%)
Apr 04, 2003
4.164
4.164
3.960
4.059
7,803,535
-0.07(-1.71%)
Apr 03, 2003
4.164
4.200
4.129
4.129
7,895,767
-0.04(-0.85%)
Apr 02, 2003
4.200
4.228
4.164
4.164
11,984,689
+0.03(+0.68%)
Apr 01, 2003
4.150
4.186
4.073
4.136
11,554,843
+0.01(+0.34%)
Mar 31, 2003
4.136
4.221
4.108
4.122
10,678,291
-0.11(-2.67%)
Mar 28, 2003
4.284
4.334
4.207
4.235
14,205,325
-0.01(-0.33%)
Mar 27, 2003
4.080
4.299
4.080
4.249
13,587,757
+0.01(+0.33%)
Mar 26, 2003
4.221
4.256
4.164
4.235
10,386,721
+0.08(+1.87%)
Mar 25, 2003
4.150
4.235
4.108
4.157
12,044,902
-0.01(-0.17%)
Mar 24, 2003
4.235
4.270
4.108
4.164
12,484,382
-0.16(-3.59%)
Mar 21, 2003
4.440
4.517
4.306
4.320
20,068,178
-0.02(-0.49%)
Mar 20, 2003
4.348
4.369
4.249
4.341
21,271,010
-0.07(-1.60%)
Mar 19, 2003
4.299
4.447
4.270
4.411
30,061,038
+0.18(+4.17%)
Mar 18, 2003
4.164
4.249
4.150
4.235
22,704,634
+0.14(+3.45%)
Mar 17, 2003
4.094
4.164
3.847
4.094
25,142,458
-0.06(-1.53%)
Mar 14, 2003
4.242
4.277
4.115
4.157
32,120,446
+0.13(+3.33%)
Mar 13, 2003
3.917
4.044
3.868
4.023
20,037,434
+0.19(+4.97%)
Mar 12, 2003
3.882
3.931
3.762
3.833
18,703,692
-0.03(-0.73%)
Mar 11, 2003
4.016
4.129
3.840
3.861
13,472,008
-0.04(-1.08%)
Mar 10, 2003
4.087
4.228
3.889
3.903
18,158,662
-0.18(-4.49%)
Mar 07, 2003
3.720
4.115
3.706
4.087
21,660,336
+0.20(+5.27%)
Mar 06, 2003
3.755
3.953
3.699
3.882
20,387,516
+0.08(+2.23%)
Mar 05, 2003
3.607
3.812
3.593
3.797
19,974,530
+0.25(+7.17%)
Mar 04, 2003
3.656
3.656
3.515
3.543
9,802,589
-0.06(-1.57%)
Mar 03, 2003
3.388
3.677
3.388
3.600
12,490,615
+0.13(+3.66%)
Feb 28, 2003
3.409
3.522
3.402
3.473
9,309,981
+0.08(+2.50%)
Feb 27, 2003
3.388
3.494
3.353
3.388
8,483,157
+0.04(+1.27%)
Feb 26, 2003
3.452
3.522
3.282
3.346
8,068,612
-0.07(-2.07%)
Feb 25, 2003
3.430
3.487
3.204
3.416
12,788,136
-0.04(-1.02%)
Feb 24, 2003
3.459
3.522
3.423
3.452
9,850,759
-0.07(-2.00%)
Feb 21, 2003
3.572
3.614
3.423
3.522
13,627,569
-0.11(-2.92%)
Feb 20, 2003
3.741
3.741
3.579
3.628
12,533,260
-0.05(-1.34%)
Feb 19, 2003
3.769
3.776
3.663
3.677
12,286,601
-0.03(-0.76%)
Feb 18, 2003
3.741
3.776
3.670
3.706
18,785,298
+0.05(+1.35%)
Feb 14, 2003
3.600
3.677
3.572
3.656
13,807,356
+0.09(+2.57%)
Feb 13, 2003
3.494
3.628
3.423
3.564
16,771,509
+0.07(+2.02%)
Feb 12, 2003
3.600
3.741
3.473
3.494
18,397,954
-0.28(-7.30%)
Feb 11, 2003
3.946
3.960
3.635
3.769
31,264,862
-0.04(-1.11%)
Feb 10, 2003
3.317
3.826
3.289
3.812
40,544,100
+0.59(+18.16%)
Feb 07, 2003
3.141
3.282
3.070
3.226
25,743,592
+0.26(+8.81%)
Feb 06, 2003
2.852
2.979
2.837
2.965
7,248,731
+0.11(+3.96%)
Feb 05, 2003
2.880
2.986
2.837
2.852
10,082,117
+0.01(+0.50%)
Feb 04, 2003
2.852
2.887
2.788
2.837
6,787,432
-0.06(-1.95%)
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
.