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 31, 2003
5.753
5.823
5.682
5.746
15,503,101
+0.10(+1.75%)
Jul 30, 2003
5.619
5.682
5.541
5.647
9,837,275
+0.06(+1.01%)
Jul 29, 2003
5.682
5.710
5.506
5.590
9,359,408
-0.09(-1.61%)
Jul 28, 2003
5.788
5.788
5.668
5.682
9,607,196
-0.05(-0.86%)
Jul 25, 2003
5.717
5.802
5.668
5.731
14,728,852
+0.04(+0.74%)
Jul 24, 2003
5.802
5.837
5.689
5.689
33,888,560
-0.44(-7.14%)
Jul 23, 2003
5.986
6.183
5.894
6.127
26,402,788
+0.32(+5.47%)
Jul 22, 2003
5.823
5.823
5.534
5.809
35,143,932
+0.51(+9.59%)
Jul 21, 2003
5.407
6.028
5.301
5.301
9,456,738
-0.09(-1.70%)
Jul 18, 2003
5.435
5.541
5.329
5.393
10,956,358
+0.08(+1.46%)
Jul 17, 2003
5.506
5.689
5.294
5.315
13,889,576
-0.47(-8.17%)
Jul 16, 2003
5.957
5.964
5.731
5.788
11,516,112
-0.17(-2.84%)
Jul 15, 2003
5.908
5.971
5.788
5.957
10,250,538
+0.04(+0.60%)
Jul 14, 2003
6.141
6.155
5.866
5.922
9,449,655
-0.08(-1.29%)
Jul 11, 2003
5.929
6.070
5.929
6.000
11,431,532
+0.10(+1.67%)
Jul 10, 2003
5.964
6.099
5.788
5.901
14,471,147
-0.27(-4.35%)
Jul 09, 2003
5.873
6.247
5.802
6.169
21,258,182
+0.27(+4.55%)
Jul 08, 2003
5.640
5.929
5.590
5.901
16,225,780
+0.32(+5.69%)
Jul 07, 2003
5.506
5.583
5.435
5.583
9,561,294
+0.17(+3.13%)
Jul 03, 2003
5.315
5.527
5.308
5.414
4,591,087
-0.06(-1.16%)
Jul 02, 2003
5.294
5.506
5.280
5.477
20,513,118
+0.21(+4.02%)
Jul 01, 2003
5.209
5.266
5.068
5.266
11,123,533
+0.05(+0.95%)
Jun 30, 2003
5.294
5.379
5.124
5.216
8,899,535
-0.08(-1.47%)
Jun 27, 2003
5.294
5.379
5.266
5.294
7,912,633
+0.01(+0.13%)
Jun 26, 2003
5.287
5.336
5.202
5.287
8,756,444
+0.11(+2.04%)
Jun 25, 2003
5.068
5.294
5.054
5.181
13,031,031
+0.15(+2.95%)
Jun 24, 2003
5.237
5.357
4.870
5.033
21,224,888
-0.12(-2.33%)
Jun 23, 2003
5.541
5.583
5.047
5.153
24,740,670
-0.42(-7.59%)
Jun 20, 2003
5.753
5.753
5.541
5.576
23,494,788
-0.08(-1.50%)
Jun 19, 2003
5.626
5.767
5.583
5.661
13,309,137
+0.05(+0.88%)
Jun 18, 2003
5.555
5.626
5.463
5.611
8,649,763
+0.03(+0.51%)
Jun 17, 2003
5.506
5.611
5.484
5.583
12,882,415
+0.11(+1.93%)
Jun 16, 2003
5.435
5.491
5.294
5.477
10,129,123
+0.11(+2.11%)
Jun 13, 2003
5.548
5.611
5.336
5.364
12,061,273
-0.16(-2.94%)
Jun 12, 2003
5.647
5.682
5.470
5.527
10,993,193
-0.05(-0.89%)
Jun 11, 2003
5.491
5.619
5.400
5.576
12,836,796
+0.14(+2.60%)
Jun 10, 2003
5.442
5.583
5.329
5.435
8,952,379
+0.00(+0.00%)
Jun 09, 2003
5.470
5.527
5.223
5.435
12,923,501
-0.11(-1.91%)
Jun 06, 2003
5.844
5.993
5.513
5.541
27,907,792
-0.04(-0.63%)
Jun 05, 2003
5.400
5.654
5.287
5.576
19,713,934
+0.13(+2.46%)
Jun 04, 2003
4.997
5.470
4.990
5.442
22,908,542
+0.48(+9.67%)
Jun 03, 2003
5.174
5.174
4.870
4.962
21,684,620
-0.20(-3.83%)
Jun 02, 2003
5.308
5.569
5.139
5.160
27,965,452
+0.00(+0.00%)
May 30, 2003
4.828
5.188
4.800
5.160
31,708,904
+0.33(+6.87%)
May 29, 2003
4.482
4.870
4.482
4.828
25,938,664
+0.38(+8.57%)
May 28, 2003
4.588
4.588
4.412
4.447
15,056,969
-0.09(-2.02%)
May 27, 2003
4.270
4.539
4.242
4.539
15,138,007
+0.29(+6.81%)
May 23, 2003
4.228
4.341
4.186
4.249
9,836,425
+0.01(+0.33%)
May 22, 2003
4.037
4.277
4.030
4.235
14,380,051
+0.19(+4.71%)
May 21, 2003
4.129
4.221
4.037
4.045
9,257,687
-0.18(-4.18%)
May 20, 2003
4.235
4.306
4.101
4.221
11,489,618
-0.02(-0.50%)
May 19, 2003
4.306
4.369
4.235
4.242
10,249,546
-0.20(-4.45%)
May 16, 2003
4.376
4.440
4.242
4.440
11,627,609
+0.06(+1.29%)
May 15, 2003
4.412
4.447
4.341
4.383
11,777,358
-0.04(-0.80%)
May 14, 2003
4.390
4.673
4.320
4.419
15,857,852
+0.08(+1.79%)
May 13, 2003
4.235
4.412
4.214
4.341
22,570,790
+0.12(+2.84%)
May 12, 2003
4.101
4.221
4.101
4.221
10,757,589
+0.06(+1.36%)
May 09, 2003
4.094
4.164
4.073
4.164
7,653,795
+0.09(+2.25%)
May 08, 2003
4.115
4.200
4.030
4.073
11,193,236
-0.09(-2.20%)
May 07, 2003
4.066
4.207
4.066
4.164
26,369,070
+0.14(+3.51%)
May 06, 2003
3.974
4.108
3.946
4.023
21,065,080
+0.06(+1.42%)
May 05, 2003
3.882
3.981
3.861
3.967
19,482,440
+0.13(+3.50%)
May 02, 2003
3.833
3.847
3.776
3.833
13,452,653
-0.01(-0.18%)
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
.