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
)
37.36
+0.10 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 29, 2009
10.02
10.30
9.947
10.30
22,010,132
+0.36(+3.67%)
May 28, 2009
10.50
10.50
9.723
9.933
32,919,724
-0.31(-3.01%)
May 27, 2009
10.35
10.56
10.21
10.24
17,784,946
-0.11(-1.08%)
May 26, 2009
9.877
10.44
9.793
10.35
21,118,984
+0.38(+3.79%)
May 22, 2009
9.954
10.07
9.779
9.975
16,034,751
+0.13(+1.28%)
May 21, 2009
10.08
10.11
9.723
9.849
14,535,014
-0.34(-3.37%)
May 20, 2009
10.16
10.69
10.14
10.19
31,536,344
+0.22(+2.25%)
May 19, 2009
9.996
10.09
9.751
9.968
18,406,172
+0.06(+0.57%)
May 18, 2009
9.814
10.04
9.667
9.912
22,150,538
+0.19(+1.95%)
May 15, 2009
9.926
10.05
9.625
9.723
23,504,448
-0.14(-1.42%)
May 14, 2009
9.436
9.954
9.436
9.863
18,803,654
+0.43(+4.61%)
May 13, 2009
9.590
9.688
9.318
9.429
22,219,612
-0.32(-3.24%)
May 12, 2009
9.982
10.03
9.590
9.744
29,375,260
-0.11(-1.14%)
May 11, 2009
10.07
10.14
9.821
9.856
17,119,046
-0.35(-3.43%)
May 08, 2009
10.38
10.56
10.07
10.21
24,107,960
-0.06(-0.61%)
May 07, 2009
11.07
11.12
10.16
10.27
29,172,916
-0.74(-6.68%)
May 06, 2009
10.89
11.10
10.79
11.00
27,107,144
+0.29(+2.68%)
May 05, 2009
10.37
10.75
10.37
10.72
23,123,598
+0.28(+2.68%)
May 04, 2009
10.37
10.47
10.36
10.44
22,000,804
+0.43(+4.27%)
May 01, 2009
10.45
10.45
9.625
10.01
33,226,386
-0.23(-2.26%)
Apr 30, 2009
10.71
10.77
10.16
10.24
32,496,168
-0.16(-1.55%)
Apr 29, 2009
10.40
10.58
10.34
10.40
26,957,320
+0.11(+1.09%)
Apr 28, 2009
10.85
10.85
10.22
10.29
38,535,836
-0.81(-7.26%)
Apr 27, 2009
10.99
11.46
10.87
11.10
47,925,236
+0.36(+3.33%)
Apr 24, 2009
10.65
10.81
10.30
10.74
30,654,246
+0.15(+1.39%)
Apr 23, 2009
10.47
10.61
10.16
10.59
22,286,016
+0.26(+2.51%)
Apr 22, 2009
10.46
10.64
10.26
10.33
23,257,222
-0.24(-2.25%)
Apr 21, 2009
10.08
10.76
10.00
10.57
19,613,784
+0.35(+3.43%)
Apr 20, 2009
10.53
10.63
10.16
10.22
13,853,877
-0.48(-4.45%)
Apr 17, 2009
10.65
10.76
10.40
10.70
25,737,614
+0.15(+1.39%)
Apr 16, 2009
10.38
10.65
10.23
10.55
17,039,294
+0.25(+2.45%)
Apr 15, 2009
10.25
10.32
9.982
10.30
13,788,496
+0.08(+0.75%)
Apr 14, 2009
10.40
10.42
10.17
10.22
18,140,000
-0.14(-1.35%)
Apr 13, 2009
10.35
10.45
10.21
10.36
19,894,642
-0.22(-2.05%)
Apr 09, 2009
10.82
10.86
10.52
10.58
27,605,264
+0.13(+1.21%)
Apr 08, 2009
10.30
10.52
10.16
10.45
20,273,274
+0.34(+3.32%)
Apr 07, 2009
10.54
10.54
10.09
10.12
37,396,248
-0.90(-8.14%)
Apr 06, 2009
11.07
11.10
10.77
11.01
38,181,980
-0.17(-1.50%)
Apr 03, 2009
10.65
11.21
10.40
11.18
38,752,092
+0.50(+4.72%)
Apr 02, 2009
10.18
10.78
10.09
10.68
60,273,320
+0.76(+7.70%)
Apr 01, 2009
9.289
10.17
9.247
9.912
57,348,352
+0.62(+6.63%)
Mar 31, 2009
9.127
9.506
9.099
9.296
23,089,832
+0.28(+3.11%)
Mar 30, 2009
9.268
9.282
8.798
9.015
24,609,518
-0.95(-9.56%)
Mar 26, 2009
9.583
10.12
9.583
9.968
35,655,576
+0.50(+5.25%)
Mar 25, 2009
9.352
9.730
9.149
9.471
35,162,420
+0.25(+2.66%)
Mar 24, 2009
9.120
9.457
9.036
9.226
32,812,806
+0.13(+1.46%)
Mar 23, 2009
9.106
9.166
9.043
9.092
58,586,712
+0.39(+4.42%)
Mar 20, 2009
9.106
9.240
8.630
8.707
41,373,232
-0.15(-1.74%)
Mar 19, 2009
9.282
9.282
8.455
8.861
37,725,468
+0.11(+1.20%)
Mar 18, 2009
8.616
8.896
8.343
8.756
22,413,382
+0.06(+0.73%)
Mar 17, 2009
7.958
8.693
7.874
8.693
31,773,186
+0.73(+9.15%)
Mar 16, 2009
8.259
8.378
7.944
7.965
15,754,593
-0.24(-2.90%)
Mar 13, 2009
8.357
8.392
7.867
8.203
0
-0.10(-1.18%)
Mar 12, 2009
7.944
8.322
7.846
8.301
25,626,630
+0.32(+4.04%)
Mar 11, 2009
7.860
8.049
7.797
7.979
22,120,158
+0.13(+1.70%)
Mar 10, 2009
7.152
7.881
7.110
7.846
29,987,288
+0.85(+12.11%)
Mar 09, 2009
7.019
7.495
6.949
6.998
20,447,500
-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
26,194,360
-0.27(-3.72%)
Mar 04, 2009
6.417
7.621
6.417
7.341
30,337,968
+0.69(+10.43%)
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
.