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
)
35.35
+0.13 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2004
8.654
8.760
8.604
8.745
6,857,304
+0.14(+1.64%)
May 27, 2004
8.915
8.985
8.569
8.604
16,826,052
-0.31(-3.48%)
May 26, 2004
8.442
8.971
8.435
8.915
16,829,878
+0.18(+2.02%)
May 25, 2004
8.470
8.745
8.357
8.738
10,810,150
+0.19(+2.23%)
May 24, 2004
8.505
8.625
8.470
8.548
11,408,439
+0.15(+1.76%)
May 21, 2004
8.280
8.491
8.273
8.400
16,736,940
+0.18(+2.15%)
May 20, 2004
8.124
8.230
8.011
8.223
14,973,665
+0.17(+2.10%)
May 19, 2004
8.018
8.237
7.920
8.054
17,563,466
+0.28(+3.54%)
May 18, 2004
7.764
7.927
7.757
7.778
13,899,210
+0.11(+1.38%)
May 17, 2004
7.800
7.863
7.658
7.673
11,517,812
-0.31(-3.89%)
May 14, 2004
8.202
8.265
7.941
7.983
10,302,532
-0.23(-2.75%)
May 13, 2004
7.948
8.251
7.905
8.209
9,953,164
+0.12(+1.48%)
May 12, 2004
8.145
8.145
7.807
8.089
10,571,996
-0.01(-0.17%)
May 11, 2004
7.969
8.145
7.905
8.103
10,861,294
+0.20(+2.50%)
May 10, 2004
7.849
7.976
7.694
7.905
12,041,155
-0.26(-3.20%)
May 07, 2004
7.997
8.336
7.997
8.167
12,771,768
+0.03(+0.35%)
May 06, 2004
8.195
8.265
7.955
8.138
8,691,274
-0.18(-2.12%)
May 05, 2004
8.350
8.393
8.167
8.315
10,931,706
+0.19(+2.35%)
May 04, 2004
8.223
8.273
7.948
8.124
12,527,805
+0.18(+2.31%)
May 03, 2004
7.771
8.103
7.771
7.941
20,017,258
+0.16(+1.99%)
Apr 30, 2004
8.011
8.033
7.694
7.785
15,002,142
-0.13(-1.61%)
Apr 29, 2004
8.160
8.251
7.800
7.913
16,815,426
-0.30(-3.61%)
Apr 28, 2004
8.435
8.470
8.188
8.209
13,201,040
-0.30(-3.57%)
Apr 27, 2004
8.477
8.541
8.400
8.512
15,596,889
+0.01(+0.08%)
Apr 26, 2004
8.640
8.668
8.456
8.505
18,860,350
-0.06(-0.66%)
Apr 23, 2004
8.188
8.647
8.160
8.562
52,548,440
+1.33(+18.34%)
Apr 22, 2004
7.193
7.376
7.115
7.235
22,557,190
+0.04(+0.49%)
Apr 21, 2004
7.362
7.468
7.115
7.200
17,156,862
-0.08(-1.07%)
Apr 20, 2004
7.517
7.651
7.256
7.277
10,029,951
-0.15(-2.00%)
Apr 19, 2004
7.397
7.512
7.313
7.426
10,736,196
+0.03(+0.38%)
Apr 16, 2004
7.658
7.662
7.397
7.397
13,797,346
-0.23(-2.96%)
Apr 15, 2004
7.764
7.884
7.560
7.623
7,886,424
-0.08(-1.01%)
Apr 14, 2004
7.715
7.835
7.553
7.701
7,144,619
-0.09(-1.18%)
Apr 13, 2004
8.068
8.103
7.757
7.793
11,766,449
-0.27(-3.33%)
Apr 12, 2004
8.054
8.110
7.990
8.061
5,103,238
+0.03(+0.35%)
Apr 08, 2004
8.117
8.153
7.927
8.033
9,185,149
+0.10(+1.25%)
Apr 07, 2004
7.948
8.661
7.800
7.934
11,843,378
-0.16(-1.92%)
Apr 06, 2004
8.223
8.258
8.004
8.089
9,713,452
-0.25(-2.96%)
Apr 05, 2004
8.378
8.491
8.223
8.336
8,202,357
-0.04(-0.51%)
Apr 02, 2004
8.393
8.428
8.237
8.378
8,206,749
+0.24(+2.95%)
Apr 01, 2004
7.891
8.153
7.877
8.138
7,242,657
+0.25(+3.13%)
Mar 31, 2004
8.025
8.047
7.870
7.891
6,378,021
-0.06(-0.80%)
Mar 30, 2004
7.934
8.096
7.849
7.955
7,071,090
+0.02(+0.27%)
Mar 29, 2004
7.941
8.160
7.905
7.934
12,123,610
+0.13(+1.63%)
Mar 26, 2004
7.764
7.927
7.680
7.807
10,094,696
+0.11(+1.37%)
Mar 25, 2004
7.503
7.750
7.433
7.701
13,721,692
+0.42(+5.82%)
Mar 24, 2004
7.411
7.553
7.235
7.277
11,018,127
-0.13(-1.81%)
Mar 23, 2004
7.658
7.658
7.298
7.411
13,377,424
+0.12(+1.65%)
Mar 22, 2004
7.369
7.433
7.164
7.291
13,715,458
-0.17(-2.27%)
Mar 19, 2004
7.694
7.750
7.440
7.461
10,822,051
-0.22(-2.85%)
Mar 18, 2004
7.750
7.764
7.531
7.680
8,433,286
-0.06(-0.73%)
Mar 17, 2004
7.658
7.842
7.651
7.736
10,436,272
+0.23(+3.01%)
Mar 16, 2004
7.757
7.821
7.376
7.510
17,951,368
-0.16(-2.12%)
Mar 15, 2004
7.870
7.898
7.058
7.673
13,386,916
-0.32(-3.98%)
Mar 12, 2004
7.771
8.082
7.764
7.990
13,247,509
+0.21(+2.72%)
Mar 11, 2004
7.983
8.004
7.334
7.778
31,695,446
-0.42(-5.08%)
Mar 10, 2004
8.788
8.816
8.040
8.195
19,604,846
-0.37(-4.37%)
Mar 09, 2004
8.950
8.978
8.470
8.569
19,326,598
-0.38(-4.26%)
Mar 08, 2004
8.978
9.120
8.894
8.950
13,196,082
-0.04(-0.39%)
Mar 05, 2004
8.992
9.105
8.929
8.985
10,167,375
-0.08(-0.86%)
Mar 04, 2004
9.035
9.120
8.964
9.063
7,708,481
+0.03(+0.31%)
Mar 03, 2004
9.169
9.211
9.000
9.035
15,296,257
-0.13(-1.39%)
Mar 02, 2004
8.992
9.169
8.957
9.162
14,110,446
+0.17(+1.88%)
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
.