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
)
36.96
+1.41 (+3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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
6.606
6.732
6.339
6.599
19,929,572
-0.13(-1.88%)
Sep 29, 2003
6.311
6.725
6.360
6.725
20,091,174
+0.41(+6.55%)
Sep 26, 2003
6.374
6.381
6.206
6.311
14,187,993
-0.01(-0.11%)
Sep 25, 2003
6.606
6.620
6.318
6.318
15,012,563
-0.29(-4.35%)
Sep 24, 2003
6.662
6.774
6.557
6.606
19,306,150
-0.06(-0.84%)
Sep 23, 2003
6.795
6.914
6.641
6.662
20,293,034
-0.13(-1.96%)
Sep 22, 2003
6.886
6.893
6.718
6.795
17,769,932
-0.21(-3.00%)
Sep 19, 2003
6.781
7.026
6.753
7.005
35,516,592
+0.19(+2.78%)
Sep 18, 2003
6.550
6.844
6.430
6.816
27,769,408
+0.27(+4.06%)
Sep 17, 2003
6.473
6.550
6.360
6.550
17,111,818
+0.08(+1.19%)
Sep 16, 2003
6.108
6.473
6.108
6.473
15,081,515
+0.36(+5.96%)
Sep 15, 2003
6.024
6.122
5.954
6.108
7,634,264
+0.09(+1.51%)
Sep 12, 2003
5.989
6.024
5.877
6.017
6,450,658
+0.04(+0.70%)
Sep 11, 2003
5.968
6.024
5.856
5.975
10,320,967
+0.03(+0.47%)
Sep 10, 2003
6.164
6.164
5.940
5.947
12,478,753
-0.29(-4.71%)
Sep 09, 2003
6.325
6.374
6.178
6.241
12,381,107
-0.08(-1.33%)
Sep 08, 2003
6.157
6.367
6.157
6.325
17,377,490
+0.19(+3.08%)
Sep 05, 2003
5.989
6.206
5.898
6.136
14,349,738
+0.14(+2.34%)
Sep 04, 2003
5.919
6.122
5.919
5.996
13,595,691
-0.04(-0.70%)
Sep 03, 2003
5.849
6.094
5.828
6.038
16,648,426
+0.23(+3.98%)
Sep 02, 2003
5.779
5.849
5.625
5.807
9,232,296
+0.03(+0.48%)
Aug 29, 2003
5.709
5.793
5.709
5.779
7,653,536
+0.01(+0.12%)
Aug 28, 2003
5.898
5.905
5.730
5.772
5,890,048
-0.08(-1.44%)
Aug 27, 2003
5.744
5.863
5.737
5.856
7,444,824
+0.11(+1.95%)
Aug 26, 2003
5.611
5.772
5.583
5.744
10,020,319
+0.09(+1.61%)
Aug 25, 2003
5.709
5.716
5.590
5.653
7,769,598
-0.10(-1.71%)
Aug 22, 2003
5.954
5.954
5.660
5.751
12,386,246
-0.11(-1.79%)
Aug 21, 2003
5.891
5.961
5.814
5.856
10,535,104
-0.01(-0.24%)
Aug 20, 2003
5.688
5.884
5.674
5.870
10,913,698
+0.13(+2.20%)
Aug 19, 2003
5.737
5.765
5.660
5.744
10,280,852
+0.04(+0.74%)
Aug 18, 2003
5.618
5.709
5.604
5.702
8,010,716
+0.11(+1.88%)
Aug 15, 2003
5.576
5.604
5.499
5.597
4,606,940
+0.02(+0.38%)
Aug 14, 2003
5.534
5.583
5.429
5.576
8,783,893
+0.05(+0.89%)
Aug 13, 2003
5.387
5.527
5.366
5.527
8,177,743
+0.18(+3.41%)
Aug 12, 2003
5.191
5.359
5.191
5.345
6,192,409
+0.13(+2.42%)
Aug 11, 2003
5.163
5.261
5.156
5.219
5,399,960
+0.06(+1.09%)
Aug 08, 2003
5.149
5.233
5.079
5.163
7,271,230
+0.02(+0.41%)
Aug 07, 2003
5.079
5.156
5.051
5.142
11,442,616
+0.06(+1.10%)
Aug 06, 2003
5.149
5.268
5.008
5.086
15,943,059
-0.18(-3.46%)
Aug 05, 2003
5.464
5.492
5.247
5.268
13,988,560
-0.28(-5.05%)
Aug 04, 2003
5.660
5.709
5.485
5.548
10,407,479
-0.18(-3.18%)
Aug 01, 2003
5.653
5.744
5.639
5.730
7,454,531
+0.03(+0.49%)
Jul 31, 2003
5.709
5.779
5.639
5.702
15,621,711
+0.10(+1.75%)
Jul 30, 2003
5.576
5.639
5.499
5.604
9,912,537
+0.06(+1.01%)
Jul 29, 2003
5.639
5.667
5.464
5.548
9,431,015
-0.09(-1.62%)
Jul 28, 2003
5.744
5.744
5.625
5.639
9,680,698
-0.05(-0.86%)
Jul 25, 2003
5.674
5.758
5.625
5.688
14,841,539
+0.04(+0.74%)
Jul 24, 2003
5.758
5.793
5.646
5.646
34,147,832
-0.43(-7.14%)
Jul 23, 2003
5.940
6.136
5.849
6.080
26,604,790
+0.32(+5.47%)
Jul 22, 2003
5.779
5.779
5.492
5.765
35,412,808
+0.50(+9.59%)
Jul 21, 2003
5.366
5.982
5.261
5.261
9,529,089
-0.09(-1.70%)
Jul 18, 2003
5.394
5.499
5.289
5.352
11,040,182
+0.08(+1.46%)
Jul 17, 2003
5.464
5.646
5.254
5.275
13,995,841
-0.47(-8.17%)
Jul 16, 2003
5.912
5.919
5.688
5.744
11,604,218
-0.17(-2.84%)
Jul 15, 2003
5.863
5.926
5.744
5.912
10,328,962
+0.04(+0.60%)
Jul 14, 2003
6.094
6.108
5.821
5.877
9,521,951
-0.08(-1.29%)
Jul 11, 2003
5.884
6.024
5.884
5.954
11,518,992
+0.10(+1.67%)
Jul 10, 2003
5.919
6.052
5.744
5.856
14,581,862
-0.27(-4.35%)
Jul 09, 2003
5.828
6.199
5.758
6.122
21,420,822
+0.27(+4.55%)
Jul 08, 2003
5.597
5.884
5.548
5.856
16,349,919
+0.32(+5.69%)
Jul 07, 2003
5.464
5.541
5.394
5.541
9,634,445
+0.17(+3.13%)
Jul 03, 2003
5.275
5.485
5.268
5.373
4,626,212
-0.06(-1.16%)
Jul 02, 2003
5.254
5.464
5.240
5.436
20,670,058
+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
.