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 30, 2002
1.454
1.468
1.398
1.412
10,497,512
-0.05(-3.38%)
Aug 29, 2002
1.341
1.461
1.306
1.461
15,827,236
+0.08(+6.15%)
Aug 28, 2002
1.546
1.560
1.362
1.376
31,566,632
-0.24(-14.85%)
Aug 27, 2002
1.659
1.645
1.525
1.616
23,213,534
+0.05(+3.15%)
Aug 26, 2002
1.398
1.588
1.398
1.567
27,879,930
+0.18(+13.27%)
Aug 23, 2002
1.412
1.447
1.383
1.383
21,575,188
-0.03(-2.00%)
Aug 22, 2002
1.256
1.482
1.235
1.412
42,200,436
+0.16(+12.36%)
Aug 21, 2002
1.278
1.292
1.193
1.256
28,562,102
-0.01(-0.56%)
Aug 20, 2002
1.151
1.278
1.136
1.263
59,033,436
+0.14(+12.58%)
Aug 16, 2002
1.122
1.143
1.108
1.122
19,180,716
+0.01(+1.27%)
Aug 15, 2002
1.122
1.122
1.101
1.108
15,753,564
+0.01(+1.29%)
Aug 14, 2002
1.115
1.115
1.073
1.094
19,074,318
-0.01(-1.27%)
Aug 13, 2002
1.122
1.129
1.101
1.108
27,884,464
-0.01(-1.26%)
Aug 12, 2002
1.101
1.122
1.080
1.122
2,238,487
-0.01(-0.62%)
Aug 07, 2002
1.193
1.165
1.080
1.129
20,773,158
+0.00(+0.00%)
Aug 06, 2002
1.179
1.186
1.087
1.129
38,411,584
-0.01(-1.23%)
Aug 05, 2002
1.214
1.235
1.101
1.143
46,167,660
-0.06(-5.26%)
Aug 02, 2002
1.094
1.214
1.094
1.207
91,604,408
+0.11(+9.62%)
Aug 01, 2002
1.129
1.151
1.059
1.101
137,724,192
-0.03(-2.50%)
Jul 31, 2002
1.765
1.701
1.129
1.129
340,321,280
-0.93(-45.21%)
Jul 26, 2002
2.153
2.195
1.906
2.061
13,330,048
-0.09(-4.26%)
Jul 25, 2002
2.294
2.386
2.118
2.153
11,200,935
-0.18(-7.86%)
Jul 24, 2002
2.202
2.527
2.096
2.336
14,128,678
+0.10(+4.42%)
Jul 23, 2002
2.470
2.470
2.195
2.237
16,798,428
-0.08(-3.35%)
Jul 22, 2002
2.470
2.612
2.315
2.315
12,732,599
-0.23(-8.89%)
Jul 19, 2002
2.788
2.788
2.407
2.541
11,259,873
-0.37(-12.62%)
Jul 17, 2002
2.929
2.993
2.830
2.908
13,342,091
+0.28(+10.75%)
Jul 12, 2002
2.717
2.739
2.583
2.626
9,326,273
-0.06(-2.11%)
Jul 11, 2002
2.541
2.802
2.513
2.682
11,486,130
+0.08(+3.26%)
Jul 10, 2002
2.668
2.732
2.520
2.597
6,532,131
-0.05(-1.87%)
Jul 09, 2002
2.682
2.732
2.633
2.647
7,282,308
-0.04(-1.32%)
Jul 08, 2002
2.612
2.816
2.612
2.682
5,759,145
+0.14(+5.56%)
Jul 05, 2002
2.541
2.597
2.477
2.541
3,385,215
+0.04(+1.41%)
Jul 04, 2002
2.350
2.513
2.273
2.506
13,041,170
+0.00(+0.00%)
Jul 03, 2002
2.350
2.513
2.273
2.506
13,041,028
+0.00(+0.00%)
Jul 02, 2002
2.365
2.527
2.259
2.506
9,988,469
+0.07(+2.90%)
Jul 01, 2002
2.506
2.590
2.407
2.435
7,798,010
-0.07(-2.82%)
Jun 28, 2002
2.294
2.732
2.259
2.506
12,389,317
+0.28(+12.70%)
Jun 27, 2002
2.576
2.576
2.181
2.223
11,870,781
-0.06(-2.48%)
Jun 26, 2002
2.477
2.506
1.976
2.280
24,720,830
-0.40(-14.78%)
Jun 25, 2002
2.682
2.717
2.612
2.675
24,868,032
-0.06(-2.32%)
Jun 21, 2002
2.682
2.781
2.647
2.739
14,800,366
-0.01(-0.51%)
Jun 20, 2002
2.802
2.859
2.739
2.753
11,545,917
-0.05(-1.76%)
Jun 19, 2002
3.014
3.014
2.788
2.802
7,127,314
-0.14(-4.80%)
Jun 18, 2002
2.986
3.000
2.873
2.943
6,382,663
+0.00(+0.00%)
Jun 17, 2002
2.823
2.986
2.795
2.943
8,907,620
+0.20(+7.20%)
Jun 14, 2002
2.753
2.781
2.682
2.746
8,891,043
+0.01(+0.52%)
Jun 12, 2002
2.753
2.823
2.661
2.732
10,258,504
-0.02(-0.77%)
Jun 11, 2002
2.823
2.957
2.746
2.753
9,861,385
-0.05(-1.76%)
Jun 10, 2002
3.162
3.162
2.795
2.802
13,412,079
-0.36(-11.38%)
Jun 07, 2002
3.092
3.261
3.035
3.162
9,308,564
+0.01(+0.45%)
Jun 06, 2002
3.275
3.303
3.099
3.148
7,833,004
-0.13(-3.88%)
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
.