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 (%)
Nov 28, 2003
8.047
8.118
7.990
8.096
3,289,386
+0.01(+0.17%)
Nov 26, 2003
8.061
8.167
7.984
8.082
8,184,222
+0.02(+0.26%)
Nov 25, 2003
8.018
8.167
8.061
8.061
13,806,696
+0.04(+0.53%)
Nov 24, 2003
7.814
8.047
7.785
8.018
11,812,918
+0.35(+4.60%)
Nov 21, 2003
7.651
7.842
7.602
7.665
8,657,272
+0.01(+0.18%)
Nov 20, 2003
7.722
7.948
7.553
7.651
14,723,044
-0.07(-0.91%)
Nov 19, 2003
7.574
7.764
7.440
7.722
17,688,138
+0.28(+3.79%)
Nov 18, 2003
7.835
7.983
7.313
7.440
25,327,624
-0.40(-5.04%)
Nov 17, 2003
8.011
8.033
7.658
7.835
29,124,346
-0.35(-4.23%)
Nov 14, 2003
8.294
8.393
7.764
8.181
9,320,448
-0.11(-1.36%)
Nov 13, 2003
8.343
8.378
8.273
8.294
13,084,159
+0.04(+0.51%)
Nov 12, 2003
8.153
8.294
8.174
8.251
15,894,404
+0.10(+1.21%)
Nov 11, 2003
8.407
8.421
8.124
8.153
11,275,124
-0.25(-3.02%)
Nov 10, 2003
8.470
8.682
8.400
8.407
16,340,536
-0.06(-0.75%)
Nov 07, 2003
8.477
8.710
8.435
8.470
15,663,192
-0.01(-0.08%)
Nov 06, 2003
8.421
8.520
8.336
8.477
13,224,558
+0.17(+2.04%)
Nov 05, 2003
7.955
8.330
8.138
8.308
13,281,228
+0.07(+0.86%)
Nov 04, 2003
7.955
8.244
7.927
8.237
20,939,698
+0.32(+4.01%)
Nov 03, 2003
7.750
7.927
7.764
7.920
8,643,149
+0.17(+2.19%)
Oct 31, 2003
7.905
7.934
7.440
7.750
8,672,006
-0.16(-1.96%)
Oct 30, 2003
7.962
8.011
7.927
7.905
14,623,730
-0.06(-0.71%)
Oct 29, 2003
7.934
7.976
7.884
7.962
18,963,630
+0.02(+0.27%)
Oct 28, 2003
7.743
8.011
7.708
7.941
21,819,778
+0.34(+4.46%)
Oct 27, 2003
7.447
7.637
7.362
7.602
11,205,279
+0.27(+3.66%)
Oct 24, 2003
7.411
7.440
7.270
7.334
10,798,108
-0.15(-1.98%)
Oct 23, 2003
7.221
7.482
7.150
7.482
21,014,360
+0.14(+1.92%)
Oct 22, 2003
7.553
7.581
7.270
7.341
15,929,256
-0.27(-3.53%)
Oct 21, 2003
7.623
7.673
7.553
7.609
14,948,164
-0.01(-0.09%)
Oct 20, 2003
7.764
7.764
7.553
7.616
18,267,444
-0.15(-1.91%)
Oct 17, 2003
7.835
7.849
7.680
7.764
13,692,507
+0.00(+0.00%)
Oct 16, 2003
7.588
7.835
7.538
7.764
19,481,022
+0.04(+0.46%)
Oct 15, 2003
7.877
7.948
7.694
7.729
28,621,120
-0.15(-1.88%)
Oct 14, 2003
7.835
7.877
7.778
7.877
14,843,892
+0.08(+1.00%)
Oct 13, 2003
7.729
7.856
7.736
7.800
23,023,014
+0.07(+0.91%)
Oct 10, 2003
7.602
7.750
7.567
7.729
23,895,442
+0.13(+1.67%)
Oct 09, 2003
7.489
7.708
7.545
7.602
16,421,290
+0.11(+1.51%)
Oct 08, 2003
7.496
7.524
7.200
7.489
16,207,079
-0.01(-0.09%)
Oct 07, 2003
7.080
7.517
6.988
7.496
23,149,246
+0.29(+4.02%)
Oct 06, 2003
6.917
7.178
6.847
7.207
16,357,395
+0.29(+4.18%)
Oct 03, 2003
6.776
7.016
6.776
6.917
19,544,210
+0.21(+3.16%)
Oct 02, 2003
6.557
6.706
6.515
6.706
14,855,651
+0.11(+1.60%)
Oct 01, 2003
6.656
6.698
6.529
6.600
18,735,676
-0.05(-0.74%)
Sep 30, 2003
6.656
6.783
6.388
6.649
19,778,254
-0.13(-1.87%)
Sep 29, 2003
6.360
6.776
6.409
6.776
19,938,630
+0.42(+6.55%)
Sep 26, 2003
6.423
6.430
6.254
6.360
14,080,269
-0.01(-0.11%)
Sep 25, 2003
6.656
6.670
6.367
6.367
14,898,578
-0.29(-4.35%)
Sep 24, 2003
6.713
6.826
6.607
6.656
19,159,564
-0.06(-0.84%)
Sep 23, 2003
6.847
6.967
6.691
6.713
20,138,956
-0.13(-1.96%)
Sep 22, 2003
6.938
6.946
6.769
6.847
17,635,010
-0.21(-3.00%)
Sep 19, 2003
6.833
7.080
6.804
7.058
35,246,928
+0.19(+2.77%)
Sep 18, 2003
6.600
6.896
6.480
6.868
27,558,566
+0.27(+4.06%)
Sep 17, 2003
6.522
6.600
6.409
6.600
16,981,894
+0.08(+1.19%)
Sep 16, 2003
6.155
6.522
6.155
6.522
14,967,006
+0.37(+5.96%)
Sep 15, 2003
6.070
6.169
6.000
6.155
7,576,299
+0.09(+1.51%)
Sep 12, 2003
6.035
6.070
5.922
6.063
6,401,680
+0.04(+0.70%)
Sep 11, 2003
6.014
6.070
5.901
6.021
10,242,604
+0.03(+0.47%)
Sep 10, 2003
6.211
6.211
5.986
5.993
12,384,006
-0.30(-4.71%)
Sep 09, 2003
6.374
6.423
6.226
6.289
12,287,101
-0.08(-1.33%)
Sep 08, 2003
6.204
6.416
6.204
6.374
17,245,550
+0.19(+3.08%)
Sep 05, 2003
6.035
6.254
5.943
6.183
14,240,786
+0.14(+2.34%)
Sep 04, 2003
5.964
6.169
5.964
6.042
13,492,464
-0.04(-0.70%)
Sep 03, 2003
5.894
6.141
5.873
6.084
16,522,020
+0.23(+3.98%)
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
.