Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.367 6.725 6.332 6.676 18,926,224 +0.36(+5.77%)
Dec 30, 2008 6.122 6.339 6.108 6.311 13,294,362 +0.21(+3.44%)
Dec 29, 2008 6.178 6.206 6.024 6.101 10,042,891 -0.11(-1.69%)
Dec 26, 2008 6.143 6.234 6.129 6.206 0 +0.07(+1.14%)
Dec 24, 2008 6.073 6.164 6.038 6.136 4,215,956 +0.06(+0.92%)
Dec 23, 2008 6.073 6.283 6.024 6.080 16,237,450 -0.06(-0.91%)
Dec 22, 2008 6.290 6.290 5.975 6.136 15,741,382 -0.02(-0.34%)
Dec 19, 2008 6.311 6.423 6.094 6.157 27,426,006 -0.06(-0.90%)
Dec 18, 2008 6.451 6.508 6.115 6.213 21,971,408 -0.22(-3.48%)
Dec 17, 2008 6.206 6.571 6.150 6.437 18,866,988 +0.03(+0.44%)
Dec 16, 2008 6.024 6.488 5.954 6.409 24,248,056 +0.47(+7.90%)
Dec 15, 2008 6.024 6.024 5.814 5.940 14,849,403 +0.02(+0.36%)
Dec 12, 2008 5.674 5.989 5.604 5.919 0 +0.09(+1.56%)
Dec 11, 2008 6.115 6.255 5.765 5.828 26,901,126 -0.35(-5.67%)
Dec 10, 2008 6.213 6.430 6.052 6.178 24,431,032 +0.02(+0.34%)
Dec 09, 2008 6.115 6.451 5.982 6.157 32,280,204 -0.14(-2.22%)
Dec 08, 2008 6.108 6.388 6.108 6.297 28,010,092 +0.32(+5.27%)
Dec 05, 2008 5.751 5.989 5.534 5.982 0 +0.14(+2.40%)
Dec 04, 2008 5.975 6.073 5.716 5.842 32,385,410 -0.23(-3.81%)
Dec 03, 2008 5.919 6.129 5.681 6.073 28,977,880 +0.06(+1.05%)
Dec 02, 2008 6.031 6.059 5.737 6.010 21,755,064 +0.07(+1.18%)
Dec 01, 2008 6.171 6.304 5.919 5.940 23,694,946 -0.37(-5.88%)
Nov 28, 2008 6.557 6.613 6.276 6.311 16,402,783 -0.27(-4.05%)
Nov 26, 2008 6.269 6.655 6.234 6.578 25,757,758 +0.22(+3.41%)
Nov 25, 2008 6.444 6.494 6.129 6.360 26,317,184 +0.09(+1.45%)
Nov 24, 2008 5.828 6.444 5.758 6.269 27,655,404 +0.64(+11.32%)
Nov 21, 2008 5.765 5.765 5.156 5.632 38,720,864 +0.15(+2.81%)
Nov 20, 2008 5.597 6.143 5.408 5.478 37,580,272 -0.43(-7.24%)
Nov 19, 2008 5.639 6.164 5.611 5.905 42,653,552 +0.03(+0.48%)
Nov 18, 2008 5.926 5.989 5.163 5.877 90,324,136 -0.43(-6.88%)
Nov 17, 2008 6.157 6.479 5.835 6.311 34,749,108 +0.07(+1.12%)
Nov 14, 2008 6.437 6.634 6.003 6.241 0 -0.43(-6.41%)
Nov 13, 2008 6.332 6.690 5.625 6.669 45,145,532 +0.25(+3.93%)
Nov 12, 2008 6.760 6.984 6.304 6.416 34,840,624 -0.57(-8.22%)
Nov 11, 2008 6.788 7.285 6.585 6.991 28,520,052 +0.02(+0.30%)
Nov 10, 2008 7.656 7.656 6.872 6.970 18,646,218 -0.32(-4.42%)
Nov 07, 2008 7.103 7.320 7.033 7.292 0 +0.29(+4.10%)
Nov 06, 2008 7.677 7.677 6.914 7.005 38,531,964 -0.76(-9.83%)
Nov 05, 2008 8.126 8.126 7.705 7.768 28,752,542 -0.46(-5.54%)
Nov 04, 2008 8.056 8.245 7.789 8.224 32,958,150 +0.41(+5.20%)
Nov 03, 2008 7.530 7.866 7.530 7.817 19,613,742 +0.23(+3.05%)
Oct 31, 2008 7.026 7.761 6.900 7.586 0 +0.52(+7.33%)
Oct 30, 2008 7.544 7.747 6.921 7.068 37,661,116 -0.29(-4.00%)
Oct 29, 2008 7.005 7.705 6.865 7.362 57,497,008 -0.64(-7.97%)
Oct 28, 2008 7.404 8.021 7.159 8.000 26,279,196 +0.89(+12.51%)
Oct 27, 2008 7.292 7.558 7.047 7.110 21,457,270 -0.35(-4.69%)
Oct 24, 2008 6.907 7.698 6.865 7.460 0 -0.32(-4.14%)
Oct 23, 2008 7.684 7.817 7.194 7.782 41,571,572 +0.10(+1.28%)
Oct 22, 2008 7.831 7.852 7.446 7.684 28,390,296 -0.23(-2.92%)
Oct 21, 2008 8.287 8.413 7.852 7.915 22,147,342 -0.50(-5.91%)
Oct 20, 2008 8.847 8.924 8.182 8.413 29,664,054 -0.16(-1.88%)
Oct 17, 2008 8.350 8.805 8.238 8.574 0 +0.10(+1.16%)
Oct 16, 2008 8.616 8.847 7.901 8.476 41,894,908 -0.12(-1.39%)
Oct 15, 2008 9.029 9.232 8.476 8.595 24,816,672 -0.85(-9.04%)
Oct 14, 2008 10.41 10.58 9.302 9.450 31,761,742 -0.44(-4.46%)
Oct 13, 2008 9.141 10.06 9.035 9.891 25,793,120 +1.23(+14.15%)
Oct 10, 2008 8.238 9.295 7.873 8.665 0 +0.05(+0.57%)
Oct 09, 2008 8.385 8.994 8.231 8.616 57,357,724 +0.50(+6.22%)
Oct 08, 2008 8.280 8.966 7.845 8.112 47,818,320 -0.79(-8.89%)
Oct 07, 2008 9.954 10.05 8.854 8.903 39,194,680 -0.87(-8.89%)
Oct 06, 2008 9.989 10.08 8.633 9.772 51,180,576 -0.60(-5.81%)
Oct 03, 2008 10.43 10.75 10.33 10.37 0 +0.09(+0.89%)
Oct 02, 2008 10.71 10.71 10.18 10.28 22,235,864 -0.43(-4.05%)
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.