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
)
31.33
-0.02 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004
8.717
8.781
8.654
8.724
7,812,328
-0.06(-0.72%)
Jul 29, 2004
8.647
8.830
8.625
8.788
10,193,302
+0.25(+2.89%)
Jul 28, 2004
8.534
8.597
8.385
8.541
9,698,718
+0.01(+0.08%)
Jul 27, 2004
8.414
8.569
8.301
8.534
9,731,444
+0.08(+0.92%)
Jul 26, 2004
8.505
8.541
8.322
8.456
8,074,283
-0.05(-0.58%)
Jul 23, 2004
8.520
8.724
8.484
8.505
10,609,965
-0.13(-1.55%)
Jul 22, 2004
8.576
8.710
8.491
8.640
12,540,698
+0.07(+0.82%)
Jul 21, 2004
8.964
8.985
8.555
8.569
17,310,860
-0.39(-4.33%)
Jul 20, 2004
8.576
9.084
8.378
8.957
45,645,092
+1.00(+12.60%)
Jul 19, 2004
8.223
8.258
7.800
7.955
23,280,010
-0.31(-3.76%)
Jul 16, 2004
8.308
8.329
8.174
8.265
9,903,720
+0.06(+0.77%)
Jul 15, 2004
8.357
8.456
8.188
8.202
9,274,404
-0.16(-1.86%)
Jul 14, 2004
8.400
8.512
8.308
8.357
10,970,808
-0.15(-1.74%)
Jul 13, 2004
8.378
8.534
8.371
8.505
10,215,969
+0.13(+1.60%)
Jul 12, 2004
8.491
8.500
8.329
8.371
14,384,726
-0.16(-1.90%)
Jul 09, 2004
8.647
8.661
8.484
8.534
11,107,382
+0.20(+2.46%)
Jul 08, 2004
8.611
8.611
8.322
8.329
14,164,707
-0.32(-3.67%)
Jul 07, 2004
8.456
8.745
8.456
8.647
10,913,855
+0.18(+2.17%)
Jul 06, 2004
8.830
8.837
8.343
8.463
17,266,942
-0.38(-4.31%)
Jul 02, 2004
8.929
8.929
8.668
8.844
7,686,238
-0.04(-0.40%)
Jul 01, 2004
9.141
9.197
8.872
8.880
15,202,327
-0.34(-3.68%)
Jun 30, 2004
9.134
9.310
9.127
9.218
12,120,209
+0.11(+1.16%)
Jun 29, 2004
8.823
9.127
8.816
9.112
10,207,611
+0.30(+3.36%)
Jun 28, 2004
9.035
9.105
8.788
8.816
7,980,637
-0.16(-1.73%)
Jun 25, 2004
8.851
9.063
8.837
8.971
16,672,620
+0.16(+1.76%)
Jun 24, 2004
8.880
9.000
8.809
8.816
10,562,362
-0.06(-0.64%)
Jun 23, 2004
8.682
8.915
8.640
8.872
14,794,589
+0.23(+2.61%)
Jun 22, 2004
8.534
8.767
8.527
8.647
12,325,070
+0.13(+1.58%)
Jun 21, 2004
8.788
8.816
8.505
8.512
8,717,767
-0.25(-2.82%)
Jun 18, 2004
8.647
8.802
8.597
8.760
17,193,554
+0.26(+3.07%)
Jun 17, 2004
8.583
8.668
8.477
8.498
10,678,393
-0.17(-1.95%)
Jun 16, 2004
8.632
8.752
8.548
8.668
12,012,962
-0.20(-2.23%)
Jun 15, 2004
8.717
8.929
8.696
8.865
16,453,592
+0.40(+4.67%)
Jun 14, 2004
8.858
8.971
8.442
8.470
17,357,472
-0.59(-6.54%)
Jun 10, 2004
8.950
9.063
8.894
9.063
7,456,018
+0.11(+1.26%)
Jun 09, 2004
9.035
9.141
8.872
8.950
9,538,768
-0.23(-2.54%)
Jun 08, 2004
9.084
9.183
8.964
9.183
15,632,307
+0.10(+1.09%)
Jun 07, 2004
8.781
9.098
8.774
9.084
22,027,896
+0.40(+4.63%)
Jun 04, 2004
8.604
8.717
8.541
8.682
7,667,254
+0.22(+2.59%)
Jun 03, 2004
8.731
8.738
8.456
8.463
10,326,475
-0.27(-3.07%)
Jun 02, 2004
8.647
8.788
8.597
8.731
8,160,280
+0.08(+0.98%)
Jun 01, 2004
8.555
8.745
8.541
8.647
8,067,625
-0.10(-1.13%)
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%)
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
.