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
)
36.96
+1.41 (+3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 30, 2003
4.791
5.149
4.763
5.121
31,951,500
+0.33(+6.87%)
May 29, 2003
4.448
4.833
4.448
4.791
26,137,114
+0.38(+8.57%)
May 28, 2003
4.553
4.553
4.378
4.413
15,172,166
-0.09(-2.02%)
May 27, 2003
4.238
4.504
4.210
4.504
15,253,824
+0.29(+6.81%)
May 23, 2003
4.196
4.308
4.154
4.217
9,911,681
+0.01(+0.33%)
May 22, 2003
4.007
4.245
4.000
4.203
14,490,069
+0.19(+4.71%)
May 21, 2003
4.098
4.189
4.007
4.014
9,328,515
-0.18(-4.18%)
May 20, 2003
4.203
4.273
4.070
4.189
11,577,522
-0.02(-0.50%)
May 19, 2003
4.273
4.336
4.203
4.210
10,327,963
-0.20(-4.45%)
May 16, 2003
4.343
4.406
4.210
4.406
11,716,569
+0.06(+1.29%)
May 15, 2003
4.378
4.413
4.308
4.350
11,867,464
-0.04(-0.80%)
May 14, 2003
4.357
4.637
4.287
4.385
15,979,177
+0.08(+1.79%)
May 13, 2003
4.203
4.378
4.182
4.308
22,743,474
+0.12(+2.84%)
May 12, 2003
4.070
4.189
4.070
4.189
10,839,892
+0.06(+1.36%)
May 09, 2003
4.063
4.133
4.042
4.133
7,712,352
+0.09(+2.25%)
May 08, 2003
4.084
4.168
4.000
4.042
11,278,873
-0.09(-2.20%)
May 07, 2003
4.035
4.175
4.035
4.133
26,570,812
+0.14(+3.51%)
May 06, 2003
3.944
4.077
3.916
3.993
21,226,242
+0.06(+1.42%)
May 05, 2003
3.853
3.951
3.832
3.937
19,631,494
+0.13(+3.50%)
May 02, 2003
3.804
3.818
3.748
3.804
13,555,576
-0.01(-0.18%)
May 01, 2003
3.867
3.867
3.727
3.811
8,260,828
+0.01(+0.37%)
Apr 30, 2003
3.762
3.797
3.692
3.797
19,245,478
+0.00(+0.00%)
Apr 29, 2003
3.776
3.839
3.748
3.797
31,800,892
-0.18(-4.41%)
Apr 28, 2003
4.203
4.203
3.965
3.972
9,266,558
-0.05(-1.22%)
Apr 25, 2003
4.042
4.063
3.951
4.021
8,147,907
-0.06(-1.37%)
Apr 24, 2003
4.105
4.224
4.049
4.077
14,099,626
-0.04(-1.02%)
Apr 23, 2003
4.273
4.308
4.028
4.119
20,579,978
-0.23(-5.31%)
Apr 22, 2003
4.217
4.378
4.196
4.350
22,085,930
+0.07(+1.64%)
Apr 21, 2003
4.203
4.294
4.175
4.280
16,669,982
+0.08(+1.83%)
Apr 17, 2003
4.070
4.203
4.049
4.203
13,757,435
+0.14(+3.45%)
Apr 16, 2003
4.203
4.238
4.049
4.063
8,225,995
-0.13(-3.01%)
Apr 15, 2003
4.098
4.203
4.091
4.189
13,313,316
+0.13(+3.10%)
Apr 14, 2003
3.979
4.070
3.944
4.063
5,801,966
+0.08(+2.11%)
Apr 11, 2003
4.063
4.105
3.965
3.979
6,888,354
-0.08(-2.07%)
Apr 10, 2003
3.888
4.063
3.860
4.063
7,134,611
+0.18(+4.50%)
Apr 09, 2003
4.119
4.119
3.888
3.888
7,841,120
-0.14(-3.48%)
Apr 08, 2003
4.098
4.098
3.986
4.028
9,816,318
-0.07(-1.71%)
Apr 07, 2003
4.133
4.273
4.084
4.098
12,462,479
+0.07(+1.74%)
Apr 04, 2003
4.133
4.133
3.930
4.028
7,863,105
-0.07(-1.71%)
Apr 03, 2003
4.133
4.168
4.098
4.098
7,956,040
-0.04(-0.85%)
Apr 02, 2003
4.168
4.196
4.133
4.133
12,076,176
+0.03(+0.68%)
Apr 01, 2003
4.119
4.154
4.042
4.105
11,643,048
+0.01(+0.34%)
Mar 31, 2003
4.105
4.189
4.077
4.091
10,759,805
-0.11(-2.67%)
Mar 28, 2003
4.252
4.301
4.175
4.203
14,313,763
-0.01(-0.33%)
Mar 27, 2003
4.049
4.266
4.049
4.217
13,691,481
+0.01(+0.33%)
Mar 26, 2003
4.189
4.224
4.133
4.203
10,466,009
+0.08(+1.87%)
Mar 25, 2003
4.119
4.203
4.077
4.126
12,136,848
-0.01(-0.17%)
Mar 24, 2003
4.203
4.238
4.077
4.133
12,579,683
-0.15(-3.59%)
Mar 21, 2003
4.406
4.483
4.273
4.287
20,221,370
-0.02(-0.49%)
Mar 20, 2003
4.315
4.336
4.217
4.308
21,433,384
-0.07(-1.60%)
Mar 19, 2003
4.266
4.413
4.238
4.378
30,290,512
+0.18(+4.17%)
Mar 18, 2003
4.133
4.217
4.119
4.203
22,877,952
+0.14(+3.45%)
Mar 17, 2003
4.063
4.133
3.818
4.063
25,334,386
-0.06(-1.53%)
Mar 14, 2003
4.210
4.245
4.084
4.126
32,365,642
+0.13(+3.33%)
Mar 13, 2003
3.888
4.014
3.839
3.993
20,190,392
+0.19(+4.97%)
Mar 12, 2003
3.853
3.902
3.734
3.804
18,846,468
-0.03(-0.73%)
Mar 11, 2003
3.986
4.098
3.811
3.832
13,574,848
-0.04(-1.09%)
Mar 10, 2003
4.056
4.196
3.860
3.874
18,297,280
-0.18(-4.49%)
Mar 07, 2003
3.692
4.084
3.678
4.056
21,825,684
+0.20(+5.27%)
Mar 06, 2003
3.727
3.923
3.671
3.853
20,543,146
+0.08(+2.23%)
Mar 05, 2003
3.579
3.783
3.565
3.769
20,127,008
+0.25(+7.17%)
Mar 04, 2003
3.629
3.629
3.488
3.516
9,877,419
-0.06(-1.57%)
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
.