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, 2002 2.172 2.389 2.172 2.319 13,210,815 +0.14(+6.43%)
Dec 30, 2002 2.249 2.270 2.172 2.179 10,297,983 -0.08(-3.42%)
Dec 27, 2002 2.326 2.326 2.214 2.256 10,006,900 +0.07(+3.21%)
Dec 26, 2002 2.277 2.340 2.179 2.186 7,981,451 -0.09(-4.00%)
Dec 24, 2002 2.312 2.340 2.256 2.277 4,613,364 -0.07(-2.99%)
Dec 23, 2002 2.277 2.382 2.186 2.347 11,428,626 +0.07(+3.08%)
Dec 20, 2002 2.438 2.452 2.242 2.277 13,845,803 -0.07(-2.99%)
Dec 19, 2002 2.466 2.564 2.249 2.347 13,245,220 -0.17(-6.69%)
Dec 18, 2002 2.557 2.683 2.487 2.515 10,572,507 -0.10(-3.75%)
Dec 17, 2002 2.697 2.718 2.592 2.613 7,713,351 -0.12(-4.36%)
Dec 16, 2002 2.634 2.781 2.627 2.732 7,870,956 +0.10(+3.72%)
Dec 13, 2002 2.634 2.690 2.522 2.634 6,512,900 -0.11(-3.84%)
Dec 12, 2002 2.802 2.907 2.697 2.739 9,648,721 -0.06(-2.25%)
Dec 11, 2002 2.627 2.900 2.536 2.802 14,712,629 +0.18(+6.67%)
Dec 10, 2002 2.417 2.627 2.417 2.627 11,416,349 +0.27(+11.28%)
Dec 09, 2002 2.592 2.634 2.333 2.361 17,229,308 -0.34(-12.47%)
Dec 06, 2002 2.634 2.781 2.522 2.697 13,962,721 -0.07(-2.53%)
Dec 05, 2002 3.005 3.075 2.697 2.767 19,861,762 -0.20(-6.62%)
Dec 04, 2002 2.802 2.991 2.697 2.963 28,016,380 -0.19(-6.00%)
Dec 03, 2002 3.495 3.495 3.124 3.152 19,976,540 -0.34(-9.82%)
Dec 02, 2002 3.306 3.488 3.222 3.495 29,857,386 +0.39(+12.64%)
Nov 29, 2002 2.956 3.131 2.907 3.103 13,346,435 +0.22(+7.52%)
Nov 27, 2002 2.697 2.914 2.592 2.886 21,643,096 +0.26(+9.87%)
Nov 26, 2002 2.837 2.900 2.627 2.627 22,486,366 -0.25(-8.54%)
Nov 25, 2002 2.886 2.970 2.655 2.872 27,190,810 -0.01(-0.24%)
Nov 22, 2002 3.082 3.187 2.872 2.879 29,807,278 -0.31(-9.67%)
Nov 21, 2002 3.152 3.257 3.047 3.187 40,127,532 +0.23(+7.82%)
Nov 20, 2002 2.816 3.082 2.809 2.956 29,724,050 +0.19(+6.84%)
Nov 19, 2002 2.662 2.928 2.592 2.767 29,894,644 +0.11(+3.95%)
Nov 18, 2002 2.452 2.732 2.445 2.662 28,785,988 +0.29(+12.09%)
Nov 15, 2002 2.361 2.389 2.193 2.375 17,325,384 +0.01(+0.59%)
Nov 14, 2002 2.101 2.417 2.101 2.361 35,253,348 +0.30(+14.63%)
Nov 13, 2002 1.912 2.059 1.863 2.059 37,574,448 +0.25(+13.51%)
Nov 12, 2002 1.891 1.891 1.758 1.814 20,873,488 +0.30(+19.91%)
Nov 11, 2002 1.681 1.681 1.513 1.513 8,957,059 -0.17(-10.00%)
Nov 08, 2002 1.842 1.870 1.625 1.681 12,159,261 -0.15(-8.40%)
Nov 07, 2002 1.961 1.961 1.751 1.835 16,258,268 -0.13(-6.76%)
Nov 06, 2002 1.730 1.982 1.681 1.968 27,431,072 +0.35(+21.65%)
Nov 05, 2002 1.534 1.625 1.513 1.618 9,444,719 +0.11(+7.44%)
Nov 04, 2002 1.499 1.618 1.485 1.506 18,951,396 +0.06(+4.37%)
Nov 01, 2002 1.331 1.450 1.317 1.443 11,690,158 +0.13(+10.16%)
Oct 31, 2002 1.408 1.499 1.310 1.310 16,997,468 -0.11(-7.43%)
Oct 30, 2002 1.247 1.471 1.184 1.415 14,778,440 +0.10(+7.45%)
Oct 29, 2002 1.429 1.450 1.296 1.317 7,940,194 -0.10(-6.93%)
Oct 28, 2002 1.429 1.471 1.401 1.415 11,019,339 +0.04(+2.54%)
Oct 25, 2002 1.436 1.436 1.352 1.380 12,581,967 -0.02(-1.50%)
Oct 24, 2002 1.261 1.471 1.240 1.401 26,900,440 +0.20(+16.96%)
Oct 23, 2002 1.135 1.226 1.107 1.198 33,958,676 +0.07(+6.21%)
Oct 22, 2002 1.156 1.191 1.100 1.128 8,672,114 -0.03(-2.42%)
Oct 21, 2002 1.114 1.163 1.086 1.156 8,862,553 +0.07(+6.45%)
Oct 18, 2002 1.128 1.128 1.051 1.086 11,328,838 -0.04(-3.73%)
Oct 17, 2002 1.149 1.177 1.121 1.128 8,253,405 +0.06(+5.92%)
Oct 16, 2002 1.086 1.114 1.051 1.065 6,084,198 -0.09(-7.88%)
Oct 15, 2002 1.086 1.156 1.037 1.156 14,891,932 +0.14(+13.79%)
Oct 14, 2002 1.037 1.037 0.9597 1.016 6,484,634 -0.02(-2.03%)
Oct 11, 2002 1.009 1.072 0.9737 1.037 11,491,582 +0.10(+10.45%)
Oct 10, 2002 0.9316 0.9947 0.8686 0.9387 10,722,831 +0.08(+8.94%)
Oct 09, 2002 0.7915 0.9597 0.7915 0.8616 18,117,690 +0.09(+11.82%)
Oct 08, 2002 0.9667 0.9737 0.7705 0.7705 20,165,410 -0.16(-17.29%)
Oct 07, 2002 1.016 1.016 0.8896 0.9316 7,445,109 +0.00(+0.00%)
Oct 04, 2002 0.9807 1.016 0.9106 0.9316 8,572,754 -0.02(-2.21%)
Oct 03, 2002 1.037 1.093 0.9527 0.9527 13,847,516 -0.15(-13.92%)
Oct 02, 2002 1.149 1.170 0.9807 1.107 7,929,915 -0.01(-1.25%)
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.