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
)
37.26
+0.58 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 27, 2004
8.987
9.001
8.755
8.791
9,389,598
-0.06(-0.71%)
Feb 26, 2004
8.861
8.994
8.756
8.854
11,646,562
+0.05(+0.56%)
Feb 25, 2004
8.623
8.875
8.602
8.805
11,235,569
+0.18(+2.11%)
Feb 24, 2004
8.665
8.707
8.441
8.623
12,176,898
-0.12(-1.36%)
Feb 23, 2004
9.008
9.205
8.651
8.742
16,046,428
-0.29(-3.26%)
Feb 20, 2004
9.113
9.113
8.868
9.036
22,230,310
-0.08(-0.85%)
Feb 19, 2004
9.261
9.338
9.022
9.113
17,872,698
-0.12(-1.29%)
Feb 18, 2004
9.057
9.247
8.987
9.233
18,770,488
+0.25(+2.81%)
Feb 17, 2004
8.840
9.078
8.819
8.980
13,027,721
+0.29(+3.30%)
Feb 13, 2004
8.966
9.036
8.644
8.693
12,481,538
-0.17(-1.90%)
Feb 12, 2004
8.966
9.022
8.763
8.861
11,014,583
-0.15(-1.63%)
Feb 11, 2004
8.882
9.036
8.784
9.008
12,898,670
+0.13(+1.42%)
Feb 10, 2004
8.854
8.882
8.686
8.882
13,148,492
-0.02(-0.24%)
Feb 09, 2004
8.973
9.134
8.826
8.903
16,556,065
+0.06(+0.71%)
Feb 06, 2004
8.476
8.889
8.455
8.840
23,861,290
+0.56(+6.77%)
Feb 05, 2004
8.448
8.567
8.280
8.280
13,278,828
-0.12(-1.42%)
Feb 04, 2004
8.539
8.546
8.245
8.399
17,013,454
-0.34(-3.93%)
Feb 03, 2004
8.819
8.833
8.602
8.742
11,806,876
-0.10(-1.11%)
Feb 02, 2004
9.050
9.127
8.784
8.840
11,881,252
-0.21(-2.32%)
Jan 30, 2004
8.826
9.127
8.721
9.050
13,385,181
+0.31(+3.53%)
Jan 29, 2004
8.973
9.071
8.560
8.742
19,156,356
-0.27(-3.03%)
Jan 28, 2004
9.373
9.450
8.973
9.015
15,668,982
-0.34(-3.60%)
Jan 27, 2004
9.401
9.450
9.191
9.352
22,767,356
-0.05(-0.52%)
Jan 26, 2004
9.177
9.429
9.078
9.401
15,101,815
+0.13(+1.44%)
Jan 23, 2004
8.861
9.296
8.756
9.268
29,020,044
+0.23(+2.56%)
Jan 22, 2004
9.317
9.331
8.938
9.036
20,440,012
-0.34(-3.66%)
Jan 21, 2004
9.520
9.527
9.310
9.380
18,448,004
-0.27(-2.83%)
Jan 20, 2004
9.457
9.730
9.408
9.653
35,692,576
+0.26(+2.76%)
Jan 16, 2004
8.756
9.457
8.700
9.394
35,670,308
+0.69(+7.97%)
Jan 15, 2004
8.595
8.728
8.581
8.700
14,070,550
+0.09(+1.06%)
Jan 14, 2004
8.469
8.609
8.448
8.609
12,448,562
+0.15(+1.82%)
Jan 13, 2004
8.434
8.574
8.371
8.455
16,567,485
-0.04(-0.41%)
Jan 12, 2004
8.441
8.525
8.308
8.490
18,339,224
+0.08(+1.00%)
Jan 09, 2004
8.266
8.574
8.238
8.406
23,275,422
-0.01(-0.08%)
Jan 08, 2004
8.000
8.420
7.474
8.413
35,428,624
+0.41(+5.17%)
Jan 07, 2004
8.035
8.147
7.776
8.000
20,611,890
-0.04(-0.44%)
Jan 06, 2004
7.776
8.091
7.649
8.035
25,323,106
+0.32(+4.18%)
Jan 05, 2004
7.285
7.719
7.257
7.712
25,786,348
+0.52(+7.21%)
Jan 02, 2004
7.376
7.418
7.145
7.194
12,249,561
-0.11(-1.53%)
Dec 31, 2003
7.250
7.355
7.222
7.306
8,913,223
+0.06(+0.87%)
Dec 30, 2003
7.264
7.404
7.215
7.243
9,443,274
-0.04(-0.58%)
Dec 29, 2003
7.187
7.278
7.145
7.285
10,441,848
+0.10(+1.36%)
Dec 26, 2003
7.201
7.264
7.145
7.187
3,316,209
+0.04(+0.59%)
Dec 24, 2003
7.215
7.215
7.138
7.145
3,452,541
-0.07(-0.97%)
Dec 23, 2003
7.306
7.377
7.145
7.215
9,530,640
-0.04(-0.58%)
Dec 22, 2003
7.271
7.320
7.215
7.257
11,388,603
-0.05(-0.67%)
Dec 19, 2003
7.432
7.453
7.278
7.306
16,368,199
-0.08(-1.14%)
Dec 18, 2003
7.005
7.502
7.201
7.390
26,778,784
+0.39(+5.50%)
Dec 17, 2003
7.061
7.201
6.928
7.005
23,490,268
-0.17(-2.34%)
Dec 16, 2003
7.453
7.530
7.166
7.173
19,009,604
-0.39(-5.19%)
Dec 15, 2003
7.712
7.853
7.544
7.565
15,564,200
+0.01(+0.19%)
Dec 12, 2003
7.446
7.572
7.362
7.551
10,876,539
+0.20(+2.67%)
Dec 11, 2003
7.089
7.397
7.005
7.355
15,802,031
+0.29(+4.17%)
Dec 10, 2003
7.145
7.208
6.991
7.061
19,972,774
+0.13(+1.92%)
Dec 09, 2003
7.320
7.488
6.900
6.928
21,368,922
-0.39(-5.36%)
Dec 08, 2003
7.320
7.439
7.061
7.320
16,961,776
-0.06(-0.76%)
Dec 05, 2003
7.530
7.565
7.348
7.376
12,250,846
-0.22(-2.95%)
Dec 04, 2003
7.734
7.860
7.481
7.600
14,305,668
-0.13(-1.72%)
Dec 03, 2003
7.958
7.986
7.712
7.734
9,763,474
-0.17(-2.13%)
Dec 02, 2003
8.028
8.056
7.881
7.902
14,257,702
-0.19(-2.34%)
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
.