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 (%)
Apr 30, 2009 10.71 10.77 10.16 10.24 32,496,722 -0.16(-1.55%)
Apr 29, 2009 10.40 10.58 10.34 10.40 26,957,778 +0.11(+1.09%)
Apr 28, 2009 10.85 10.85 10.22 10.29 38,536,492 -0.81(-7.26%)
Apr 27, 2009 10.99 11.46 10.87 11.10 47,926,052 +0.36(+3.33%)
Apr 24, 2009 10.65 10.81 10.30 10.74 30,654,768 +0.15(+1.39%)
Apr 23, 2009 10.47 10.61 10.16 10.59 22,286,394 +0.26(+2.51%)
Apr 22, 2009 10.46 10.64 10.26 10.33 23,257,618 -0.24(-2.25%)
Apr 21, 2009 10.08 10.76 10.00 10.57 19,614,118 +0.35(+3.43%)
Apr 20, 2009 10.53 10.63 10.16 10.22 13,854,113 -0.48(-4.45%)
Apr 17, 2009 10.65 10.76 10.40 10.70 25,738,052 +0.15(+1.39%)
Apr 16, 2009 10.38 10.65 10.23 10.55 17,039,584 +0.25(+2.45%)
Apr 15, 2009 10.25 10.32 9.982 10.30 13,788,731 +0.08(+0.75%)
Apr 14, 2009 10.40 10.42 10.17 10.22 18,140,308 -0.14(-1.35%)
Apr 13, 2009 10.35 10.45 10.21 10.36 19,894,982 -0.22(-2.05%)
Apr 09, 2009 10.82 10.86 10.52 10.58 27,605,734 +0.13(+1.21%)
Apr 08, 2009 10.30 10.52 10.16 10.45 20,273,618 +0.34(+3.32%)
Apr 07, 2009 10.54 10.54 10.09 10.12 37,396,888 -0.90(-8.14%)
Apr 06, 2009 11.07 11.10 10.77 11.01 38,182,628 -0.17(-1.50%)
Apr 03, 2009 10.65 11.21 10.40 11.18 38,752,752 +0.50(+4.72%)
Apr 02, 2009 10.18 10.78 10.09 10.68 60,274,348 +0.76(+7.70%)
Apr 01, 2009 9.288 10.17 9.246 9.912 57,349,328 +0.62(+6.63%)
Mar 31, 2009 9.127 9.506 9.099 9.295 23,090,224 +0.28(+3.11%)
Mar 30, 2009 9.267 9.281 8.798 9.015 24,609,936 -0.95(-9.56%)
Mar 26, 2009 9.583 10.12 9.583 9.968 35,656,184 +0.50(+5.25%)
Mar 25, 2009 9.351 9.730 9.148 9.471 35,163,020 +0.25(+2.66%)
Mar 24, 2009 9.120 9.457 9.036 9.225 32,813,364 +0.13(+1.46%)
Mar 23, 2009 9.106 9.166 9.043 9.092 58,587,708 +0.39(+4.42%)
Mar 20, 2009 9.106 9.239 8.630 8.707 41,373,936 -0.15(-1.74%)
Mar 19, 2009 9.281 9.281 8.455 8.861 37,726,108 +0.11(+1.20%)
Mar 18, 2009 8.616 8.896 8.343 8.756 22,413,764 +0.06(+0.73%)
Mar 17, 2009 7.958 8.693 7.873 8.693 31,773,728 +0.73(+9.15%)
Mar 16, 2009 8.259 8.378 7.944 7.965 15,754,861 -0.24(-2.90%)
Mar 13, 2009 8.357 8.392 7.866 8.203 0 -0.10(-1.18%)
Mar 12, 2009 7.944 8.322 7.845 8.301 25,627,066 +0.32(+4.04%)
Mar 11, 2009 7.859 8.049 7.796 7.979 22,120,534 +0.13(+1.70%)
Mar 10, 2009 7.152 7.880 7.110 7.845 29,987,798 +0.85(+12.11%)
Mar 09, 2009 7.019 7.495 6.949 6.998 20,447,848 -0.11(-1.48%)
Mar 06, 2009 7.124 7.460 6.907 7.103 0 +0.04(+0.50%)
Mar 05, 2009 7.180 7.369 7.005 7.068 26,194,806 -0.27(-3.72%)
Mar 04, 2009 6.416 7.621 6.416 7.341 30,338,484 +0.69(+10.43%)
Mar 02, 2009 7.236 7.425 6.599 6.648 41,112,368 -0.74(-10.05%)
Feb 27, 2009 7.201 7.621 7.096 7.390 0 +0.06(+0.76%)
Feb 26, 2009 7.390 7.775 7.306 7.334 28,829,926 +0.04(+0.58%)
Feb 25, 2009 7.054 7.481 6.837 7.292 25,836,170 +0.19(+2.66%)
Feb 24, 2009 6.676 7.173 6.676 7.103 24,288,592 +0.48(+7.19%)
Feb 23, 2009 6.865 6.942 6.564 6.627 24,309,566 -0.25(-3.57%)
Feb 20, 2009 6.774 7.026 6.690 6.872 0 -0.26(-3.63%)
Feb 19, 2009 7.593 7.691 7.082 7.131 19,775,074 -0.40(-5.30%)
Feb 18, 2009 7.607 7.726 7.446 7.530 20,782,496 -0.03(-0.37%)
Feb 17, 2009 7.880 7.887 7.544 7.558 20,559,694 -0.54(-6.66%)
Feb 13, 2009 7.923 8.238 7.901 8.098 20,189,964 +0.14(+1.76%)
Feb 12, 2009 7.565 7.986 7.502 7.958 22,529,246 +0.13(+1.70%)
Feb 11, 2009 7.894 7.926 7.656 7.824 15,206,875 -0.01(-0.09%)
Feb 10, 2009 8.182 8.406 7.740 7.831 27,459,276 -0.51(-6.13%)
Feb 09, 2009 8.357 8.616 8.175 8.343 27,796,812 +0.13(+1.53%)
Feb 06, 2009 7.810 8.308 7.810 8.217 39,788,896 +0.53(+6.93%)
Feb 05, 2009 7.404 7.775 7.222 7.684 28,263,494 +0.15(+2.05%)
Feb 04, 2009 7.285 7.915 7.285 7.530 28,886,192 +0.30(+4.17%)
Feb 03, 2009 7.299 7.299 6.973 7.229 14,588,249 +0.05(+0.68%)
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.