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 (%)
Oct 29, 2004
7.972
8.098
7.944
8.021
14,705,240
+0.07(+0.88%)
Oct 28, 2004
7.972
8.007
7.923
7.951
18,590,616
-0.02(-0.26%)
Oct 27, 2004
7.705
8.049
7.705
7.972
21,977,490
+0.36(+4.79%)
Oct 26, 2004
7.502
7.620
7.425
7.607
12,506,378
+0.07(+0.93%)
Oct 25, 2004
7.425
7.579
7.362
7.537
11,183,035
+0.01(+0.19%)
Oct 22, 2004
7.558
7.684
7.467
7.523
15,975,336
+0.01(+0.09%)
Oct 21, 2004
7.243
7.593
7.180
7.516
31,599,636
+0.20(+2.78%)
Oct 20, 2004
7.152
7.355
7.152
7.313
16,803,032
+0.16(+2.25%)
Oct 19, 2004
7.180
7.285
7.131
7.152
13,112,375
-0.03(-0.39%)
Oct 18, 2004
7.229
7.264
7.166
7.180
11,690,102
-0.13(-1.73%)
Oct 15, 2004
7.271
7.390
7.250
7.306
10,747,060
+0.09(+1.26%)
Oct 14, 2004
7.306
7.334
7.145
7.215
7,942,200
-0.05(-0.67%)
Oct 13, 2004
7.439
7.460
7.222
7.264
9,965,902
+0.02(+0.29%)
Oct 12, 2004
7.418
7.460
7.172
7.243
17,768,488
-0.17(-2.27%)
Oct 11, 2004
7.180
7.481
7.159
7.411
15,887,969
+0.23(+3.22%)
Oct 08, 2004
7.355
7.390
7.117
7.180
24,543,804
-0.18(-2.38%)
Oct 07, 2004
7.530
7.741
7.348
7.355
47,228,504
-0.60(-7.49%)
Oct 06, 2004
7.965
8.028
7.860
7.951
18,659,138
-0.03(-0.35%)
Oct 05, 2004
8.203
8.259
7.923
7.979
22,684,986
-0.23(-2.82%)
Oct 04, 2004
8.133
8.357
8.133
8.210
17,970,486
+0.13(+1.65%)
Oct 01, 2004
7.776
8.077
7.762
8.077
13,097,671
+0.32(+4.06%)
Sep 30, 2004
7.741
7.881
7.705
7.762
8,465,685
-0.02(-0.27%)
Sep 29, 2004
7.607
7.811
7.509
7.783
9,821,861
+0.18(+2.30%)
Sep 28, 2004
7.748
7.755
7.579
7.607
13,316,372
-0.15(-1.99%)
Sep 27, 2004
7.811
7.923
7.755
7.762
8,622,716
-0.26(-3.23%)
Sep 24, 2004
8.021
8.084
7.972
8.021
8,796,163
+0.00(+0.00%)
Sep 23, 2004
8.035
8.042
7.944
8.021
8,114,649
+0.04(+0.44%)
Sep 22, 2004
7.888
8.042
7.888
7.986
13,361,626
-0.06(-0.78%)
Sep 21, 2004
7.881
8.070
7.881
8.049
13,756,916
+0.14(+1.77%)
Sep 20, 2004
7.867
7.951
7.832
7.909
8,378,032
+0.01(+0.18%)
Sep 17, 2004
7.902
7.944
7.804
7.895
12,534,929
+0.03(+0.36%)
Sep 16, 2004
7.677
7.937
7.677
7.867
14,223,441
+0.19(+2.46%)
Sep 15, 2004
7.741
7.748
7.635
7.677
9,975,466
-0.10(-1.26%)
Sep 14, 2004
7.846
7.874
7.719
7.776
11,150,629
-0.11(-1.42%)
Sep 13, 2004
7.832
8.014
7.790
7.888
14,498,388
+0.10(+1.26%)
Sep 10, 2004
7.769
7.846
7.635
7.790
16,895,538
+0.02(+0.27%)
Sep 09, 2004
7.355
7.804
7.348
7.769
30,345,672
+0.66(+9.26%)
Sep 08, 2004
7.019
7.145
7.005
7.110
7,937,346
+0.06(+0.89%)
Sep 07, 2004
7.096
7.166
6.984
7.047
9,195,450
-0.02(-0.30%)
Sep 03, 2004
7.180
7.216
7.005
7.068
10,455,267
-0.19(-2.61%)
Sep 02, 2004
7.103
7.285
7.005
7.257
10,527,073
+0.08(+1.17%)
Sep 01, 2004
7.110
7.187
7.054
7.173
7,716,218
+0.08(+1.19%)
Aug 31, 2004
7.019
7.089
6.984
7.089
11,408,160
+0.07(+1.00%)
Aug 30, 2004
7.145
7.159
6.970
7.019
11,129,930
-0.13(-1.86%)
Aug 27, 2004
6.928
7.208
6.921
7.152
13,892,105
+0.23(+3.34%)
Aug 26, 2004
7.187
7.194
6.914
6.921
23,377,778
-0.27(-3.70%)
Aug 25, 2004
7.341
7.348
7.152
7.187
17,992,042
-0.15(-2.01%)
Aug 24, 2004
7.474
7.635
7.327
7.334
9,093,666
-0.13(-1.69%)
Aug 23, 2004
7.551
7.579
7.425
7.460
7,500,515
-0.06(-0.75%)
Aug 20, 2004
7.502
7.579
7.460
7.516
8,129,495
+0.01(+0.19%)
Aug 19, 2004
7.460
7.502
7.327
7.502
11,251,272
+0.04(+0.56%)
Aug 18, 2004
7.411
7.523
7.250
7.460
16,529,227
-0.01(-0.09%)
Aug 17, 2004
7.215
7.530
7.187
7.467
25,035,740
+0.39(+5.54%)
Aug 16, 2004
6.767
7.201
6.767
7.075
23,701,404
+0.39(+5.76%)
Aug 13, 2004
6.760
6.830
6.585
6.690
34,019,200
-0.15(-2.25%)
Aug 12, 2004
7.047
7.047
6.508
6.844
66,026,688
-0.62(-8.35%)
Aug 11, 2004
7.530
7.565
7.271
7.467
20,480,412
-0.31(-3.96%)
Aug 10, 2004
7.797
7.860
7.684
7.776
13,665,981
+0.06(+0.82%)
Aug 09, 2004
7.797
7.902
7.705
7.712
8,946,057
-0.08(-0.99%)
Aug 06, 2004
8.126
8.168
7.705
7.790
14,418,016
-0.44(-5.36%)
Aug 05, 2004
8.511
8.553
8.231
8.231
6,956,331
-0.21(-2.49%)
Aug 04, 2004
8.385
8.525
8.343
8.441
7,594,590
-0.04(-0.41%)
Aug 03, 2004
8.707
8.749
8.476
8.476
7,127,066
-0.20(-2.26%)
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
.