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
)
35.35
+0.13 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
7.305
7.411
7.277
7.362
8,845,849
+0.06(+0.87%)
Dec 30, 2003
7.319
7.461
7.270
7.298
9,371,893
-0.04(-0.58%)
Dec 29, 2003
7.242
7.334
7.200
7.341
10,362,919
+0.10(+1.36%)
Dec 26, 2003
7.256
7.319
7.200
7.242
3,291,142
+0.04(+0.59%)
Dec 24, 2003
7.270
7.270
7.192
7.200
3,426,443
-0.07(-0.97%)
Dec 23, 2003
7.362
7.433
7.200
7.270
9,458,599
-0.04(-0.58%)
Dec 22, 2003
7.327
7.376
7.270
7.312
11,302,517
-0.05(-0.67%)
Dec 19, 2003
7.489
7.510
7.334
7.362
16,244,473
-0.08(-1.14%)
Dec 18, 2003
7.058
7.559
7.256
7.447
26,576,366
+0.39(+5.50%)
Dec 17, 2003
7.115
7.256
6.981
7.058
23,312,708
-0.17(-2.34%)
Dec 16, 2003
7.510
7.588
7.221
7.228
18,865,912
-0.40(-5.19%)
Dec 15, 2003
7.771
7.912
7.602
7.623
15,446,552
+0.01(+0.19%)
Dec 12, 2003
7.503
7.630
7.418
7.609
10,794,324
+0.20(+2.67%)
Dec 11, 2003
7.143
7.454
7.058
7.411
15,682,585
+0.30(+4.17%)
Dec 10, 2003
7.200
7.263
7.044
7.115
19,821,802
+0.13(+1.92%)
Dec 09, 2003
7.376
7.545
6.952
6.981
21,207,398
-0.40(-5.36%)
Dec 08, 2003
7.376
7.496
7.115
7.376
16,833,564
-0.06(-0.76%)
Dec 05, 2003
7.588
7.623
7.404
7.432
12,158,243
-0.23(-2.95%)
Dec 04, 2003
7.792
7.919
7.538
7.658
14,197,533
-0.13(-1.72%)
Dec 03, 2003
8.018
8.047
7.771
7.792
9,689,673
-0.17(-2.13%)
Dec 02, 2003
8.089
8.117
7.941
7.962
14,149,929
-0.19(-2.34%)
Dec 01, 2003
8.124
8.216
8.103
8.152
10,123,911
+0.06(+0.70%)
Nov 28, 2003
8.047
8.118
7.990
8.096
3,289,442
+0.01(+0.17%)
Nov 26, 2003
8.061
8.166
7.984
8.082
8,184,361
+0.02(+0.26%)
Nov 25, 2003
8.018
8.166
8.061
8.061
13,806,931
+0.04(+0.53%)
Nov 24, 2003
7.814
8.047
7.785
8.018
11,813,119
+0.35(+4.60%)
Nov 21, 2003
7.651
7.842
7.602
7.665
8,657,419
+0.01(+0.18%)
Nov 20, 2003
7.722
7.948
7.552
7.651
14,723,294
-0.07(-0.91%)
Nov 19, 2003
7.574
7.764
7.439
7.722
17,688,438
+0.28(+3.80%)
Nov 18, 2003
7.835
7.983
7.312
7.439
25,328,054
-0.40(-5.05%)
Nov 17, 2003
8.011
8.032
7.658
7.835
29,124,840
-0.35(-4.23%)
Nov 14, 2003
8.294
8.392
7.764
8.181
9,320,606
-0.11(-1.36%)
Nov 13, 2003
8.343
8.378
8.272
8.294
13,084,381
+0.04(+0.51%)
Nov 12, 2003
8.152
8.294
8.174
8.251
15,894,674
+0.10(+1.21%)
Nov 11, 2003
8.406
8.421
8.124
8.152
11,275,315
-0.25(-3.02%)
Nov 10, 2003
8.470
8.682
8.399
8.406
16,340,813
-0.06(-0.75%)
Nov 07, 2003
8.477
8.710
8.435
8.470
15,663,458
-0.01(-0.08%)
Nov 06, 2003
8.421
8.519
8.336
8.477
13,224,783
+0.17(+2.04%)
Nov 05, 2003
7.955
8.330
8.138
8.308
13,281,453
+0.07(+0.86%)
Nov 04, 2003
7.955
8.244
7.927
8.237
20,940,054
+0.32(+4.01%)
Nov 03, 2003
7.750
7.927
7.764
7.919
8,643,295
+0.17(+2.19%)
Oct 31, 2003
7.905
7.934
7.439
7.750
8,672,153
-0.16(-1.96%)
Oct 30, 2003
7.962
8.011
7.927
7.905
14,623,979
-0.06(-0.71%)
Oct 29, 2003
7.934
7.976
7.884
7.962
18,963,952
+0.02(+0.27%)
Oct 28, 2003
7.743
8.011
7.708
7.941
21,820,148
+0.34(+4.46%)
Oct 27, 2003
7.447
7.637
7.362
7.602
11,205,469
+0.27(+3.66%)
Oct 24, 2003
7.411
7.439
7.270
7.334
10,798,291
-0.15(-1.98%)
Oct 23, 2003
7.221
7.482
7.150
7.482
21,014,718
+0.14(+1.92%)
Oct 22, 2003
7.552
7.581
7.270
7.341
15,929,526
-0.27(-3.53%)
Oct 21, 2003
7.623
7.672
7.552
7.609
14,948,417
-0.01(-0.09%)
Oct 20, 2003
7.764
7.764
7.552
7.616
18,267,754
-0.15(-1.91%)
Oct 17, 2003
7.835
7.849
7.679
7.764
13,692,740
+0.00(+0.00%)
Oct 16, 2003
7.588
7.835
7.538
7.764
19,481,354
+0.04(+0.46%)
Oct 15, 2003
7.877
7.948
7.694
7.729
28,621,606
-0.15(-1.88%)
Oct 14, 2003
7.835
7.877
7.778
7.877
14,844,144
+0.08(+1.00%)
Oct 13, 2003
7.729
7.856
7.736
7.799
23,023,404
+0.07(+0.91%)
Oct 10, 2003
7.602
7.750
7.567
7.729
23,895,848
+0.13(+1.67%)
Oct 09, 2003
7.489
7.708
7.545
7.602
16,421,569
+0.11(+1.51%)
Oct 08, 2003
7.496
7.524
7.200
7.489
16,207,354
-0.01(-0.09%)
Oct 07, 2003
7.080
7.517
6.988
7.496
23,149,638
+0.29(+4.02%)
Oct 06, 2003
6.917
7.178
6.847
7.207
16,357,673
+0.29(+4.18%)
Oct 03, 2003
6.776
7.016
6.776
6.917
19,544,542
+0.21(+3.16%)
Oct 02, 2003
6.557
6.705
6.515
6.705
14,855,903
+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
.