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 (%)
Oct 31, 2012 8.802 8.831 8.553 8.590 19,305,058 -0.05(-0.59%)
Oct 26, 2012 8.809 8.641 8.641 8.641 24,131,350 -0.20(-2.23%)
Oct 25, 2012 8.992 8.999 8.802 8.839 31,528,948 -0.04(-0.49%)
Oct 24, 2012 9.284 9.358 8.743 8.882 62,008,044 -0.92(-9.40%)
Oct 23, 2012 9.789 9.825 9.613 9.804 16,512,368 -0.08(-0.81%)
Oct 19, 2012 10.02 10.07 9.858 9.884 14,643,239 -0.16(-1.60%)
Oct 18, 2012 10.05 10.13 9.994 10.04 19,451,758 -0.07(-0.65%)
Oct 17, 2012 9.906 10.21 9.862 10.11 26,285,708 +0.20(+1.99%)
Oct 16, 2012 9.665 9.957 9.643 9.913 24,372,320 +0.35(+3.67%)
Oct 15, 2012 9.504 9.577 9.475 9.562 10,981,078 +0.07(+0.77%)
Oct 12, 2012 9.504 9.544 9.343 9.489 19,902,884 -0.03(-0.31%)
Oct 11, 2012 9.584 9.621 9.460 9.518 18,775,940 +0.05(+0.54%)
Oct 10, 2012 9.555 9.577 9.438 9.467 21,702,178 -0.07(-0.69%)
Oct 09, 2012 9.650 9.741 9.489 9.533 19,222,082 -0.18(-1.88%)
Oct 08, 2012 9.679 9.752 9.635 9.716 14,537,958 -0.01(-0.08%)
Oct 05, 2012 9.840 9.950 9.694 9.723 15,761,368 -0.07(-0.75%)
Oct 04, 2012 9.818 9.869 9.752 9.796 21,954,364 +0.01(+0.15%)
Oct 03, 2012 9.687 9.906 9.628 9.782 26,403,618 +0.10(+1.06%)
Oct 02, 2012 9.592 9.687 9.570 9.679 13,999,370 +0.11(+1.15%)
Oct 01, 2012 9.672 9.745 9.548 9.570 15,748,542 -0.04(-0.46%)
Sep 28, 2012 9.657 9.694 9.518 9.613 17,142,808 -0.11(-1.13%)
Sep 27, 2012 9.467 9.796 9.423 9.723 25,329,988 +0.32(+3.42%)
Sep 26, 2012 9.438 9.496 9.270 9.401 16,954,188 -0.05(-0.54%)
Sep 25, 2012 9.709 9.727 9.445 9.453 19,378,778 -0.23(-2.41%)
Sep 24, 2012 9.570 9.782 9.526 9.687 17,188,838 +0.02(+0.23%)
Sep 21, 2012 9.643 9.774 9.631 9.665 22,628,882 +0.09(+0.92%)
Sep 20, 2012 9.467 9.599 9.438 9.577 20,083,052 +0.16(+1.71%)
Sep 19, 2012 9.621 9.687 9.409 9.416 37,958,164 +0.11(+1.18%)
Sep 18, 2012 9.416 9.467 9.299 9.306 14,702,296 -0.11(-1.16%)
Sep 17, 2012 9.592 9.613 9.387 9.416 16,322,837 -0.18(-1.83%)
Sep 14, 2012 9.453 9.606 9.416 9.592 19,557,384 +0.19(+2.02%)
Sep 13, 2012 9.292 9.431 9.189 9.401 13,517,215 +0.12(+1.26%)
Sep 12, 2012 9.343 9.409 9.241 9.284 12,072,787 -0.05(-0.55%)
Sep 11, 2012 9.197 9.401 9.160 9.336 16,606,189 +0.14(+1.51%)
Sep 10, 2012 9.175 9.284 9.138 9.197 18,305,924 +0.02(+0.24%)
Sep 07, 2012 8.985 9.189 8.959 9.175 17,774,632 +0.18(+2.03%)
Sep 06, 2012 8.707 9.065 8.707 8.992 24,475,840 +0.33(+3.80%)
Sep 05, 2012 8.700 8.714 8.590 8.663 9,546,695 -0.04(-0.50%)
Sep 04, 2012 8.787 8.846 8.605 8.707 13,004,920 -0.06(-0.67%)
Aug 31, 2012 8.758 8.897 8.718 8.765 22,763,816 +0.27(+3.18%)
Aug 30, 2012 8.546 8.561 8.422 8.495 11,843,833 -0.10(-1.19%)
Aug 29, 2012 8.531 8.641 8.451 8.597 11,671,997 +0.18(+2.13%)
Aug 27, 2012 8.375 8.440 8.331 8.418 10,219,960 +0.05(+0.61%)
Aug 24, 2012 8.367 8.375 8.237 8.367 15,246,368 -0.02(-0.26%)
Aug 23, 2012 8.469 8.476 8.353 8.389 14,298,311 -0.13(-1.53%)
Aug 22, 2012 8.607 8.614 8.404 8.520 14,391,082 -0.09(-1.10%)
Aug 21, 2012 8.730 8.810 8.571 8.614 14,942,236 -0.09(-1.08%)
Aug 20, 2012 8.680 8.716 8.578 8.709 16,277,329 +0.00(+0.00%)
Aug 17, 2012 8.571 8.716 8.534 8.709 20,374,858 +0.17(+2.04%)
Aug 16, 2012 8.425 8.534 8.418 8.534 16,326,399 +0.12(+1.38%)
Aug 15, 2012 8.375 8.440 8.331 8.418 15,642,175 +0.05(+0.61%)
Aug 14, 2012 8.411 8.440 8.338 8.367 17,621,612 +0.00(+0.00%)
Aug 13, 2012 8.411 8.513 8.316 8.367 15,962,116 -0.04(-0.43%)
Aug 10, 2012 8.389 8.418 8.331 8.404 9,194,263 -0.01(-0.17%)
Aug 09, 2012 8.396 8.454 8.302 8.418 18,925,394 -0.01(-0.17%)
Aug 08, 2012 8.338 8.520 8.338 8.433 24,096,696 +0.06(+0.69%)
Aug 07, 2012 8.222 8.411 8.222 8.375 19,796,368 +0.18(+2.22%)
Aug 06, 2012 8.287 8.295 8.178 8.193 14,315,403 -0.04(-0.53%)
Aug 03, 2012 8.251 8.302 8.157 8.237 13,103,655 +0.08(+0.98%)
Aug 02, 2012 8.091 8.215 8.033 8.157 14,306,388 -0.06(-0.71%)
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.