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
)
31.52
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2003
6.656
6.783
6.388
6.649
19,778,590
-0.13(-1.87%)
Sep 29, 2003
6.360
6.776
6.409
6.776
19,938,968
+0.42(+6.55%)
Sep 26, 2003
6.423
6.430
6.254
6.360
14,080,508
-0.01(-0.11%)
Sep 25, 2003
6.656
6.670
6.367
6.367
14,898,831
-0.29(-4.35%)
Sep 24, 2003
6.712
6.825
6.607
6.656
19,159,890
-0.06(-0.84%)
Sep 23, 2003
6.847
6.967
6.691
6.712
20,139,298
-0.13(-1.96%)
Sep 22, 2003
6.938
6.945
6.769
6.847
17,635,310
-0.21(-3.00%)
Sep 19, 2003
6.832
7.080
6.804
7.058
35,247,528
+0.19(+2.77%)
Sep 18, 2003
6.600
6.896
6.480
6.868
27,559,032
+0.27(+4.06%)
Sep 17, 2003
6.522
6.600
6.409
6.600
16,982,182
+0.08(+1.19%)
Sep 16, 2003
6.155
6.522
6.155
6.522
14,967,260
+0.37(+5.96%)
Sep 15, 2003
6.070
6.169
6.000
6.155
7,576,428
+0.09(+1.51%)
Sep 12, 2003
6.035
6.070
5.922
6.063
6,401,789
+0.04(+0.70%)
Sep 11, 2003
6.014
6.070
5.901
6.021
10,242,778
+0.03(+0.47%)
Sep 10, 2003
6.211
6.211
5.985
5.993
12,384,217
-0.30(-4.71%)
Sep 09, 2003
6.374
6.423
6.225
6.289
12,287,310
-0.08(-1.33%)
Sep 08, 2003
6.204
6.416
6.204
6.374
17,245,842
+0.19(+3.08%)
Sep 05, 2003
6.035
6.254
5.943
6.183
14,241,027
+0.14(+2.34%)
Sep 04, 2003
5.964
6.169
5.964
6.042
13,492,693
-0.04(-0.70%)
Sep 03, 2003
5.894
6.141
5.873
6.084
16,522,301
+0.23(+3.98%)
Sep 02, 2003
5.823
5.894
5.668
5.851
9,162,354
+0.03(+0.48%)
Aug 29, 2003
5.753
5.837
5.753
5.823
7,595,554
+0.01(+0.12%)
Aug 28, 2003
5.943
5.950
5.774
5.816
5,845,426
-0.08(-1.44%)
Aug 27, 2003
5.788
5.908
5.781
5.901
7,388,423
+0.11(+1.95%)
Aug 26, 2003
5.654
5.816
5.625
5.788
9,944,407
+0.09(+1.61%)
Aug 25, 2003
5.753
5.760
5.633
5.696
7,710,737
-0.10(-1.71%)
Aug 22, 2003
6.000
6.000
5.703
5.795
12,292,410
-0.11(-1.79%)
Aug 21, 2003
5.936
6.007
5.858
5.901
10,455,292
-0.01(-0.24%)
Aug 20, 2003
5.731
5.929
5.717
5.915
10,831,018
+0.13(+2.20%)
Aug 19, 2003
5.781
5.809
5.703
5.788
10,202,967
+0.04(+0.74%)
Aug 18, 2003
5.661
5.753
5.647
5.745
7,950,029
+0.11(+1.88%)
Aug 15, 2003
5.618
5.647
5.541
5.640
4,572,039
+0.02(+0.38%)
Aug 14, 2003
5.576
5.625
5.470
5.618
8,717,348
+0.05(+0.89%)
Aug 13, 2003
5.428
5.569
5.407
5.569
8,115,790
+0.18(+3.41%)
Aug 12, 2003
5.230
5.400
5.230
5.386
6,145,496
+0.13(+2.42%)
Aug 11, 2003
5.202
5.301
5.195
5.258
5,359,051
+0.06(+1.09%)
Aug 08, 2003
5.188
5.273
5.117
5.202
7,216,145
+0.02(+0.41%)
Aug 07, 2003
5.117
5.195
5.089
5.181
11,355,929
+0.06(+1.10%)
Aug 06, 2003
5.188
5.308
5.047
5.124
15,822,277
-0.18(-3.46%)
Aug 05, 2003
5.505
5.534
5.287
5.308
13,882,586
-0.28(-5.05%)
Aug 04, 2003
5.703
5.753
5.527
5.590
10,328,634
-0.18(-3.18%)
Aug 01, 2003
5.696
5.788
5.682
5.774
7,398,057
+0.03(+0.49%)
Jul 31, 2003
5.753
5.823
5.682
5.745
15,503,364
+0.10(+1.75%)
Jul 30, 2003
5.618
5.682
5.541
5.647
9,837,442
+0.06(+1.01%)
Jul 29, 2003
5.682
5.710
5.505
5.590
9,359,567
-0.09(-1.61%)
Jul 28, 2003
5.788
5.788
5.668
5.682
9,607,359
-0.05(-0.86%)
Jul 25, 2003
5.717
5.802
5.668
5.731
14,729,102
+0.04(+0.74%)
Jul 24, 2003
5.802
5.837
5.689
5.689
33,889,132
-0.44(-7.14%)
Jul 23, 2003
5.985
6.183
5.894
6.127
26,403,236
+0.32(+5.47%)
Jul 22, 2003
5.823
5.823
5.534
5.809
35,144,528
+0.51(+9.59%)
Jul 21, 2003
5.407
6.028
5.301
5.301
9,456,899
-0.09(-1.70%)
Jul 18, 2003
5.435
5.541
5.329
5.393
10,956,544
+0.08(+1.46%)
Jul 17, 2003
5.505
5.689
5.294
5.315
13,889,812
-0.47(-8.17%)
Jul 16, 2003
5.957
5.964
5.731
5.788
11,516,307
-0.17(-2.84%)
Jul 15, 2003
5.908
5.971
5.788
5.957
10,250,712
+0.04(+0.60%)
Jul 14, 2003
6.141
6.155
5.865
5.922
9,449,815
-0.08(-1.29%)
Jul 11, 2003
5.929
6.070
5.929
6.000
11,431,726
+0.10(+1.67%)
Jul 10, 2003
5.964
6.098
5.788
5.901
14,471,393
-0.27(-4.35%)
Jul 09, 2003
5.873
6.247
5.802
6.169
21,258,542
+0.27(+4.55%)
Jul 08, 2003
5.640
5.929
5.590
5.901
16,226,055
+0.32(+5.69%)
Jul 07, 2003
5.505
5.583
5.435
5.583
9,561,456
+0.17(+3.13%)
Jul 03, 2003
5.315
5.527
5.308
5.414
4,591,165
-0.06(-1.16%)
Jul 02, 2003
5.294
5.505
5.280
5.477
20,513,466
+0.21(+4.02%)
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
.