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
)
37.26
+0.58 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003
7.250
7.355
7.222
7.306
8,913,223
+0.06(+0.87%)
Dec 30, 2003
7.264
7.404
7.215
7.243
9,443,274
-0.04(-0.58%)
Dec 29, 2003
7.187
7.278
7.145
7.285
10,441,848
+0.10(+1.36%)
Dec 26, 2003
7.201
7.264
7.145
7.187
3,316,209
+0.04(+0.59%)
Dec 24, 2003
7.215
7.215
7.138
7.145
3,452,541
-0.07(-0.97%)
Dec 23, 2003
7.306
7.377
7.145
7.215
9,530,640
-0.04(-0.58%)
Dec 22, 2003
7.271
7.320
7.215
7.257
11,388,603
-0.05(-0.67%)
Dec 19, 2003
7.432
7.453
7.278
7.306
16,368,199
-0.08(-1.14%)
Dec 18, 2003
7.005
7.502
7.201
7.390
26,778,784
+0.39(+5.50%)
Dec 17, 2003
7.061
7.201
6.928
7.005
23,490,268
-0.17(-2.34%)
Dec 16, 2003
7.453
7.530
7.166
7.173
19,009,604
-0.39(-5.19%)
Dec 15, 2003
7.712
7.853
7.544
7.565
15,564,200
+0.01(+0.19%)
Dec 12, 2003
7.446
7.572
7.362
7.551
10,876,539
+0.20(+2.67%)
Dec 11, 2003
7.089
7.397
7.005
7.355
15,802,031
+0.29(+4.17%)
Dec 10, 2003
7.145
7.208
6.991
7.061
19,972,774
+0.13(+1.92%)
Dec 09, 2003
7.320
7.488
6.900
6.928
21,368,922
-0.39(-5.36%)
Dec 08, 2003
7.320
7.439
7.061
7.320
16,961,776
-0.06(-0.76%)
Dec 05, 2003
7.530
7.565
7.348
7.376
12,250,846
-0.22(-2.95%)
Dec 04, 2003
7.734
7.860
7.481
7.600
14,305,668
-0.13(-1.72%)
Dec 03, 2003
7.958
7.986
7.712
7.734
9,763,474
-0.17(-2.13%)
Dec 02, 2003
8.028
8.056
7.881
7.902
14,257,702
-0.19(-2.34%)
Dec 01, 2003
8.063
8.154
8.042
8.091
10,201,020
+0.06(+0.70%)
Nov 28, 2003
7.986
8.056
7.930
8.035
3,314,496
+0.01(+0.17%)
Nov 26, 2003
8.000
8.105
7.923
8.021
8,246,697
+0.02(+0.26%)
Nov 25, 2003
7.958
8.105
8.000
8.000
13,912,091
+0.04(+0.53%)
Nov 24, 2003
7.755
7.986
7.726
7.958
11,903,093
+0.35(+4.60%)
Nov 21, 2003
7.593
7.783
7.544
7.607
8,723,358
+0.01(+0.18%)
Nov 20, 2003
7.663
7.888
7.495
7.593
14,835,433
-0.07(-0.91%)
Nov 19, 2003
7.516
7.705
7.383
7.663
17,823,162
+0.28(+3.79%)
Nov 18, 2003
7.776
7.923
7.257
7.383
25,520,966
-0.39(-5.04%)
Nov 17, 2003
7.951
7.972
7.600
7.776
29,346,670
-0.34(-4.23%)
Nov 14, 2003
8.231
8.329
7.705
8.119
9,391,596
-0.11(-1.36%)
Nov 13, 2003
8.280
8.315
8.210
8.231
13,184,038
+0.04(+0.51%)
Nov 12, 2003
8.091
8.231
8.112
8.189
16,015,736
+0.10(+1.21%)
Nov 11, 2003
8.343
8.357
8.063
8.091
11,361,194
-0.25(-3.02%)
Nov 10, 2003
8.406
8.616
8.336
8.343
16,465,272
-0.06(-0.75%)
Nov 07, 2003
8.413
8.644
8.371
8.406
15,782,759
-0.01(-0.08%)
Nov 06, 2003
8.357
8.455
8.273
8.413
13,325,509
+0.17(+2.04%)
Nov 05, 2003
7.895
8.267
8.077
8.245
13,382,611
+0.07(+0.86%)
Nov 04, 2003
7.895
8.182
7.867
8.175
21,099,544
+0.32(+4.01%)
Nov 03, 2003
7.691
7.867
7.705
7.860
8,709,127
+0.17(+2.19%)
Oct 31, 2003
7.846
7.874
7.383
7.691
8,738,205
-0.15(-1.96%)
Oct 30, 2003
7.902
7.951
7.867
7.846
14,735,362
-0.06(-0.71%)
Oct 29, 2003
7.874
7.916
7.825
7.902
19,108,390
+0.02(+0.27%)
Oct 28, 2003
7.684
7.951
7.649
7.881
21,986,340
+0.34(+4.46%)
Oct 27, 2003
7.390
7.579
7.306
7.544
11,290,815
+0.27(+3.66%)
Oct 24, 2003
7.355
7.383
7.215
7.278
10,880,536
-0.15(-1.98%)
Oct 23, 2003
7.166
7.425
7.096
7.425
21,174,776
+0.14(+1.92%)
Oct 22, 2003
7.495
7.523
7.215
7.285
16,050,853
-0.27(-3.53%)
Oct 21, 2003
7.565
7.614
7.495
7.551
15,062,272
-0.01(-0.09%)
Oct 20, 2003
7.705
7.705
7.495
7.558
18,406,890
-0.15(-1.91%)
Oct 17, 2003
7.776
7.790
7.621
7.705
13,797,030
+0.00(+0.00%)
Oct 16, 2003
7.530
7.776
7.481
7.705
19,629,732
+0.04(+0.46%)
Oct 15, 2003
7.818
7.888
7.635
7.670
28,839,602
-0.15(-1.88%)
Oct 14, 2003
7.776
7.818
7.719
7.818
14,957,204
+0.08(+1.00%)
Oct 13, 2003
7.670
7.797
7.677
7.741
23,198,762
+0.07(+0.91%)
Oct 10, 2003
7.544
7.691
7.509
7.670
24,077,850
+0.13(+1.67%)
Oct 09, 2003
7.432
7.649
7.488
7.544
16,546,643
+0.11(+1.51%)
Oct 08, 2003
7.439
7.467
7.146
7.432
16,330,797
-0.01(-0.09%)
Oct 07, 2003
7.026
7.460
6.935
7.439
23,325,958
+0.29(+4.02%)
Oct 06, 2003
6.865
7.124
6.795
7.152
16,482,260
+0.29(+4.18%)
Oct 03, 2003
6.725
6.963
6.725
6.865
19,693,402
+0.21(+3.16%)
Oct 02, 2003
6.508
6.655
6.466
6.655
14,969,052
+0.11(+1.60%)
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
.