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 (%)
Jun 28, 2002
2.294
2.732
2.259
2.506
12,389,107
+0.28(+12.70%)
Jun 27, 2002
2.576
2.576
2.181
2.223
11,870,580
-0.06(-2.48%)
Jun 26, 2002
2.478
2.506
1.976
2.280
24,720,410
-0.40(-14.78%)
Jun 25, 2002
2.682
2.718
2.612
2.675
24,867,610
-0.06(-2.32%)
Jun 21, 2002
2.682
2.781
2.647
2.739
14,800,114
-0.01(-0.51%)
Jun 20, 2002
2.802
2.859
2.739
2.753
11,545,721
-0.05(-1.76%)
Jun 19, 2002
3.014
3.014
2.788
2.802
7,127,193
-0.14(-4.80%)
Jun 18, 2002
2.986
3.000
2.873
2.943
6,382,554
+0.00(+0.00%)
Jun 17, 2002
2.823
2.986
2.795
2.943
8,907,468
+0.20(+7.20%)
Jun 14, 2002
2.753
2.781
2.682
2.746
8,890,893
+0.01(+0.52%)
Jun 12, 2002
2.753
2.823
2.661
2.732
10,258,330
-0.02(-0.77%)
Jun 11, 2002
2.823
2.957
2.746
2.753
9,861,218
-0.05(-1.76%)
Jun 10, 2002
3.162
3.162
2.795
2.802
13,411,851
-0.36(-11.38%)
Jun 07, 2002
3.092
3.261
3.035
3.162
9,308,406
+0.01(+0.45%)
Jun 06, 2002
3.275
3.303
3.099
3.148
7,832,871
-0.13(-3.88%)
Jun 05, 2002
3.339
3.374
3.226
3.275
8,013,222
-0.11(-3.33%)
May 31, 2002
3.466
3.522
3.360
3.388
12,957,786
-0.42(-11.11%)
May 28, 2002
3.882
3.932
3.783
3.812
5,621,198
-0.13(-3.23%)
May 27, 2002
4.059
4.059
3.819
3.939
8,004,722
+0.00(+0.00%)
May 24, 2002
4.059
4.059
3.819
3.939
8,004,722
-0.05(-1.24%)
May 23, 2002
4.143
4.150
3.776
3.988
15,461,449
-0.16(-3.75%)
May 22, 2002
4.073
4.157
4.045
4.143
7,321,570
-0.01(-0.34%)
May 21, 2002
4.249
4.369
4.115
4.157
7,696,014
-0.08(-1.83%)
May 20, 2002
4.334
4.362
4.094
4.235
5,733,829
-0.16(-3.69%)
May 17, 2002
4.404
4.496
4.313
4.397
5,542,286
+0.00(+0.00%)
May 16, 2002
4.390
4.440
4.355
4.397
5,573,454
+0.00(+0.00%)
May 15, 2002
4.482
4.482
4.362
4.397
7,670,513
-0.16(-3.41%)
May 14, 2002
4.412
4.553
4.235
4.553
10,959,474
+0.25(+5.74%)
May 13, 2002
4.341
4.447
4.164
4.306
20,129,606
-0.20(-4.39%)
May 10, 2002
4.722
4.722
4.496
4.503
12,294,610
-0.16(-3.48%)
May 09, 2002
4.772
4.772
4.623
4.666
7,375,972
-0.12(-2.51%)
May 08, 2002
4.595
4.849
4.595
4.786
18,481,796
+0.37(+8.31%)
May 07, 2002
4.623
4.630
4.412
4.419
11,125,800
-0.20(-4.28%)
May 06, 2002
4.800
4.800
4.235
4.616
7,278,926
-0.11(-2.39%)
May 03, 2002
4.743
4.764
4.623
4.729
8,137,328
+0.00(+0.00%)
May 02, 2002
4.821
4.899
4.588
4.729
12,741,875
-0.03(-0.59%)
May 01, 2002
4.899
4.920
4.652
4.757
13,715,458
+0.04(+0.75%)
Apr 30, 2002
4.870
4.920
4.708
4.722
14,565,644
+0.01(+0.30%)
Apr 29, 2002
4.899
5.004
4.644
4.708
18,880,892
+0.20(+4.38%)
Apr 26, 2002
4.835
4.835
4.496
4.510
10,662,667
-0.31(-6.44%)
Apr 25, 2002
4.630
4.856
4.616
4.821
9,409,986
+0.16(+3.48%)
Apr 24, 2002
4.800
4.927
4.595
4.659
7,749,000
-0.14(-2.94%)
Apr 23, 2002
4.941
5.012
4.772
4.800
6,983,677
-0.14(-2.86%)
Apr 22, 2002
5.012
5.075
4.877
4.941
7,372,572
-0.30(-5.66%)
Apr 19, 2002
5.209
5.322
5.153
5.237
4,907,587
-0.01(-0.27%)
Apr 18, 2002
5.379
5.379
5.160
5.251
5,188,668
-0.14(-2.62%)
Apr 17, 2002
5.329
5.428
5.209
5.393
9,058,493
+0.14(+2.69%)
Apr 16, 2002
4.997
5.287
4.927
5.251
11,045,187
+0.43(+8.93%)
Apr 15, 2002
5.054
5.082
4.800
4.821
12,221,931
-0.01(-0.29%)
Apr 12, 2002
4.750
4.906
4.736
4.835
5,753,097
+0.17(+3.63%)
Apr 11, 2002
4.800
4.863
4.623
4.666
10,683,635
-0.20(-4.06%)
Apr 10, 2002
4.920
5.075
4.743
4.863
6,594,640
-0.05(-1.01%)
Apr 09, 2002
5.082
5.626
4.913
4.913
10,927,456
-0.04(-0.85%)
Apr 08, 2002
4.729
5.004
4.659
4.955
9,078,044
+0.16(+3.39%)
Apr 05, 2002
4.962
5.012
4.729
4.793
1,459,242
-0.15(-3.00%)
Apr 04, 2002
4.962
5.082
4.892
4.941
8,450,428
-0.04(-0.85%)
Apr 03, 2002
5.251
5.259
4.948
4.983
9,477,848
-0.22(-4.21%)
Apr 02, 2002
5.294
5.590
5.167
5.202
6,602,432
-0.29(-5.27%)
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
.