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
)
34.17
-0.03 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2003
3.409
3.522
3.402
3.473
9,309,823
+0.08(+2.50%)
Feb 27, 2003
3.388
3.494
3.353
3.388
8,483,013
+0.04(+1.27%)
Feb 26, 2003
3.452
3.522
3.282
3.346
8,068,475
-0.07(-2.07%)
Feb 25, 2003
3.430
3.487
3.205
3.416
12,787,919
-0.04(-1.02%)
Feb 24, 2003
3.459
3.522
3.423
3.452
9,850,592
-0.07(-2.00%)
Feb 21, 2003
3.572
3.614
3.423
3.522
13,627,337
-0.11(-2.92%)
Feb 20, 2003
3.741
3.741
3.579
3.628
12,533,047
-0.05(-1.34%)
Feb 19, 2003
3.769
3.776
3.663
3.677
12,286,393
-0.03(-0.76%)
Feb 18, 2003
3.741
3.776
3.670
3.706
18,784,978
+0.05(+1.35%)
Feb 14, 2003
3.600
3.677
3.572
3.656
13,807,122
+0.09(+2.57%)
Feb 13, 2003
3.494
3.628
3.423
3.565
16,771,225
+0.07(+2.02%)
Feb 12, 2003
3.600
3.741
3.473
3.494
18,397,642
-0.28(-7.30%)
Feb 11, 2003
3.946
3.960
3.635
3.769
31,264,332
-0.04(-1.11%)
Feb 10, 2003
3.317
3.826
3.289
3.812
40,543,412
+0.59(+18.16%)
Feb 07, 2003
3.141
3.282
3.070
3.226
25,743,154
+0.26(+8.81%)
Feb 06, 2003
2.852
2.979
2.837
2.965
7,248,607
+0.11(+3.96%)
Feb 05, 2003
2.880
2.986
2.837
2.852
10,081,946
+0.01(+0.50%)
Feb 04, 2003
2.852
2.887
2.788
2.837
6,787,317
-0.06(-1.95%)
Feb 03, 2003
2.845
3.021
2.837
2.894
9,476,289
+0.01(+0.49%)
Jan 31, 2003
2.859
2.943
2.837
2.880
12,387,973
-0.04(-1.21%)
Jan 30, 2003
3.042
3.063
2.908
2.915
6,700,471
-0.16(-5.06%)
Jan 29, 2003
2.929
3.099
2.830
3.070
10,410,488
+0.13(+4.57%)
Jan 28, 2003
2.816
2.957
2.795
2.936
9,410,978
+0.16(+5.58%)
Jan 27, 2003
2.718
2.852
2.718
2.781
11,338,452
-0.04(-1.50%)
Jan 24, 2003
2.908
2.936
2.746
2.823
18,607,178
-0.25(-8.26%)
Jan 23, 2003
3.106
3.120
2.400
3.077
11,986,186
+0.20(+7.13%)
Jan 22, 2003
2.894
3.049
2.859
2.873
12,305,802
-0.02(-0.73%)
Jan 21, 2003
3.028
3.247
2.845
2.894
12,552,457
-0.13(-4.43%)
Jan 17, 2003
2.753
3.176
2.753
3.028
18,767,128
+0.10(+3.37%)
Jan 16, 2003
3.317
3.346
2.929
2.929
16,867,846
-0.40(-11.89%)
Jan 15, 2003
3.332
3.346
3.190
3.325
11,438,474
-0.01(-0.21%)
Jan 14, 2003
3.247
3.388
3.190
3.332
12,513,071
+0.08(+2.39%)
Jan 13, 2003
3.212
3.339
3.155
3.254
17,048,622
+0.07(+2.22%)
Jan 10, 2003
2.866
3.339
2.866
3.183
30,434,406
+0.18(+6.12%)
Jan 09, 2003
2.703
3.000
2.703
3.000
21,291,758
+0.34(+12.73%)
Jan 08, 2003
2.823
2.830
2.605
2.661
12,300,419
-0.17(-5.98%)
Jan 07, 2003
2.823
2.887
2.781
2.830
13,949,646
+0.04(+1.52%)
Jan 06, 2003
2.746
2.859
2.718
2.788
13,447,553
+0.10(+3.67%)
Jan 03, 2003
2.668
2.809
2.555
2.689
11,511,861
+0.04(+1.60%)
Jan 02, 2003
2.421
2.668
2.358
2.647
13,477,871
+0.31(+13.29%)
Dec 31, 2002
2.188
2.407
2.188
2.336
13,110,511
+0.14(+6.43%)
Dec 30, 2002
2.266
2.287
2.188
2.195
10,219,795
-0.08(-3.42%)
Dec 27, 2002
2.343
2.343
2.230
2.273
9,930,921
+0.07(+3.20%)
Dec 26, 2002
2.294
2.358
2.195
2.202
7,920,851
-0.09(-4.00%)
Dec 24, 2002
2.329
2.358
2.273
2.294
4,578,336
-0.07(-2.98%)
Dec 23, 2002
2.294
2.400
2.202
2.365
11,341,853
+0.07(+3.08%)
Dec 20, 2002
2.456
2.470
2.259
2.294
13,740,676
-0.07(-2.98%)
Dec 19, 2002
2.485
2.583
2.266
2.365
13,144,654
-0.17(-6.69%)
Dec 18, 2002
2.576
2.703
2.506
2.534
10,492,234
-0.10(-3.75%)
Dec 17, 2002
2.718
2.739
2.612
2.633
7,654,787
-0.12(-4.36%)
Dec 16, 2002
2.654
2.802
2.647
2.753
7,811,195
+0.10(+3.72%)
Dec 13, 2002
2.654
2.710
2.541
2.654
6,463,450
-0.11(-3.84%)
Dec 12, 2002
2.823
2.929
2.718
2.760
9,575,461
-0.06(-2.25%)
Dec 11, 2002
2.647
2.922
2.555
2.823
14,600,921
+0.18(+6.67%)
Dec 10, 2002
2.435
2.647
2.435
2.647
11,329,669
+0.27(+11.28%)
Dec 09, 2002
2.612
2.654
2.350
2.379
17,098,492
-0.34(-12.47%)
Dec 06, 2002
2.654
2.802
2.541
2.718
13,856,707
-0.07(-2.53%)
Dec 05, 2002
3.028
3.099
2.718
2.788
19,710,960
-0.20(-6.62%)
Dec 04, 2002
2.823
3.014
2.718
2.986
27,803,662
-0.19(-6.00%)
Dec 03, 2002
3.522
3.522
3.148
3.176
19,824,866
-0.35(-9.82%)
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
.