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
)
33.72
+0.15 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2004
7.072
7.143
7.037
7.143
11,321,927
+0.07(+1.00%)
Aug 30, 2004
7.200
7.214
7.023
7.072
11,045,800
-0.13(-1.86%)
Aug 27, 2004
6.981
7.263
6.974
7.207
13,787,096
+0.23(+3.34%)
Aug 26, 2004
7.242
7.249
6.967
6.974
23,201,068
-0.27(-3.70%)
Aug 25, 2004
7.397
7.404
7.207
7.242
17,856,042
-0.15(-2.01%)
Aug 24, 2004
7.531
7.694
7.383
7.390
9,024,928
-0.13(-1.69%)
Aug 23, 2004
7.609
7.637
7.482
7.517
7,443,819
-0.06(-0.75%)
Aug 20, 2004
7.559
7.637
7.517
7.574
8,068,045
+0.01(+0.19%)
Aug 19, 2004
7.517
7.559
7.383
7.559
11,166,225
+0.04(+0.56%)
Aug 18, 2004
7.468
7.581
7.305
7.517
16,404,284
-0.01(-0.09%)
Aug 17, 2004
7.270
7.588
7.242
7.524
24,846,496
+0.40(+5.54%)
Aug 16, 2004
6.818
7.256
6.818
7.129
23,522,248
+0.39(+5.76%)
Aug 13, 2004
6.811
6.882
6.635
6.741
33,762,052
-0.16(-2.25%)
Aug 12, 2004
7.101
7.101
6.557
6.896
65,527,596
-0.63(-8.35%)
Aug 11, 2004
7.588
7.623
7.327
7.524
20,325,604
-0.31(-3.96%)
Aug 10, 2004
7.856
7.919
7.743
7.835
13,562,681
+0.06(+0.82%)
Aug 09, 2004
7.856
7.962
7.764
7.771
8,878,434
-0.08(-0.99%)
Aug 06, 2004
8.188
8.230
7.764
7.849
14,309,032
-0.44(-5.36%)
Aug 05, 2004
8.576
8.618
8.294
8.294
6,903,749
-0.21(-2.49%)
Aug 04, 2004
8.449
8.590
8.406
8.505
7,537,184
-0.04(-0.41%)
Aug 03, 2004
8.774
8.816
8.541
8.541
7,073,193
-0.20(-2.26%)
Aug 02, 2004
8.717
8.774
8.639
8.738
6,611,045
+0.01(+0.16%)
Jul 30, 2004
8.717
8.781
8.654
8.724
7,812,461
-0.06(-0.72%)
Jul 29, 2004
8.646
8.830
8.625
8.788
10,193,475
+0.25(+2.89%)
Jul 28, 2004
8.534
8.597
8.385
8.541
9,698,882
+0.01(+0.08%)
Jul 27, 2004
8.414
8.569
8.301
8.534
9,731,609
+0.08(+0.92%)
Jul 26, 2004
8.505
8.541
8.322
8.456
8,074,421
-0.05(-0.58%)
Jul 23, 2004
8.519
8.724
8.484
8.505
10,610,145
-0.13(-1.55%)
Jul 22, 2004
8.576
8.710
8.491
8.639
12,540,911
+0.07(+0.82%)
Jul 21, 2004
8.964
8.985
8.555
8.569
17,311,154
-0.39(-4.33%)
Jul 20, 2004
8.576
9.084
8.378
8.957
45,645,864
+1.00(+12.60%)
Jul 19, 2004
8.223
8.258
7.799
7.955
23,280,406
-0.31(-3.76%)
Jul 16, 2004
8.308
8.329
8.174
8.265
9,903,888
+0.06(+0.77%)
Jul 15, 2004
8.357
8.456
8.188
8.202
9,274,561
-0.16(-1.86%)
Jul 14, 2004
8.399
8.512
8.308
8.357
10,970,995
-0.15(-1.74%)
Jul 13, 2004
8.378
8.534
8.371
8.505
10,216,143
+0.13(+1.60%)
Jul 12, 2004
8.491
8.500
8.329
8.371
14,384,970
-0.16(-1.90%)
Jul 09, 2004
8.646
8.661
8.484
8.534
11,107,571
+0.20(+2.46%)
Jul 08, 2004
8.611
8.611
8.322
8.329
14,164,947
-0.32(-3.67%)
Jul 07, 2004
8.456
8.745
8.456
8.646
10,914,041
+0.18(+2.17%)
Jul 06, 2004
8.830
8.837
8.343
8.463
17,267,234
-0.38(-4.31%)
Jul 02, 2004
8.929
8.929
8.668
8.844
7,686,369
-0.04(-0.40%)
Jul 01, 2004
9.141
9.197
8.872
8.879
15,202,585
-0.34(-3.68%)
Jun 30, 2004
9.133
9.310
9.126
9.218
12,120,415
+0.11(+1.16%)
Jun 29, 2004
8.823
9.126
8.816
9.112
10,207,784
+0.30(+3.36%)
Jun 28, 2004
9.035
9.105
8.788
8.816
7,980,772
-0.16(-1.73%)
Jun 25, 2004
8.851
9.063
8.837
8.971
16,672,903
+0.16(+1.76%)
Jun 24, 2004
8.879
8.999
8.809
8.816
10,562,542
-0.06(-0.64%)
Jun 23, 2004
8.682
8.915
8.639
8.872
14,794,840
+0.23(+2.61%)
Jun 22, 2004
8.534
8.766
8.526
8.646
12,325,279
+0.13(+1.58%)
Jun 21, 2004
8.788
8.816
8.505
8.512
8,717,915
-0.25(-2.82%)
Jun 18, 2004
8.646
8.802
8.597
8.759
17,193,846
+0.26(+3.07%)
Jun 17, 2004
8.583
8.668
8.477
8.498
10,678,574
-0.17(-1.95%)
Jun 16, 2004
8.632
8.752
8.548
8.668
12,013,166
-0.20(-2.23%)
Jun 15, 2004
8.717
8.929
8.696
8.865
16,453,871
+0.40(+4.67%)
Jun 14, 2004
8.858
8.971
8.442
8.470
17,357,766
-0.59(-6.54%)
Jun 10, 2004
8.950
9.063
8.894
9.063
7,456,145
+0.11(+1.26%)
Jun 09, 2004
9.035
9.141
8.872
8.950
9,538,930
-0.23(-2.54%)
Jun 08, 2004
9.084
9.183
8.964
9.183
15,632,573
+0.10(+1.09%)
Jun 07, 2004
8.781
9.098
8.774
9.084
22,028,270
+0.40(+4.63%)
Jun 04, 2004
8.604
8.717
8.541
8.682
7,667,384
+0.22(+2.59%)
Jun 03, 2004
8.731
8.738
8.456
8.463
10,326,650
-0.27(-3.07%)
Jun 02, 2004
8.646
8.788
8.597
8.731
8,160,418
+0.08(+0.98%)
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
.