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 (%)
Jan 31, 2013 8.844 8.903 8.792 8.844 34,435,836 +0.00(+0.00%)
Jan 30, 2013 9.028 9.028 8.770 8.844 29,879,746 -0.17(-1.88%)
Jan 29, 2013 9.028 9.154 8.962 9.014 33,051,272 +0.06(+0.66%)
Jan 28, 2013 8.896 8.962 8.748 8.955 43,692,012 -0.07(-0.74%)
Jan 25, 2013 8.969 9.058 8.903 9.021 22,024,444 +0.06(+0.66%)
Jan 24, 2013 9.014 9.036 8.896 8.962 21,644,904 -0.05(-0.57%)
Jan 23, 2013 9.073 9.095 8.984 9.014 16,132,475 -0.06(-0.65%)
Jan 22, 2013 8.910 9.073 8.837 9.073 19,560,098 +0.15(+1.74%)
Jan 18, 2013 9.131 9.131 8.837 8.918 26,419,502 -0.15(-1.63%)
Jan 17, 2013 9.176 9.205 9.050 9.065 22,287,120 -0.16(-1.76%)
Jan 16, 2013 9.301 9.323 9.161 9.227 12,812,888 -0.07(-0.79%)
Jan 15, 2013 9.146 9.308 9.113 9.301 14,087,200 +0.09(+0.96%)
Jan 14, 2013 9.154 9.249 9.109 9.213 13,440,749 +0.04(+0.40%)
Jan 11, 2013 9.154 9.198 8.940 9.176 33,146,682 -0.14(-1.50%)
Jan 10, 2013 9.198 9.353 9.190 9.316 24,809,912 +0.18(+1.94%)
Jan 09, 2013 9.220 9.308 9.043 9.139 33,182,096 -0.06(-0.64%)
Jan 08, 2013 9.286 9.323 9.161 9.198 27,621,328 -0.11(-1.19%)
Jan 07, 2013 9.367 9.419 9.301 9.308 25,294,188 -0.07(-0.79%)
Jan 04, 2013 9.441 9.544 9.323 9.382 30,708,054 -0.03(-0.31%)
Jan 03, 2013 9.478 9.581 9.404 9.412 14,464,196 -0.07(-0.70%)
Jan 02, 2013 9.529 9.537 9.397 9.478 19,054,024 +0.19(+2.06%)
Dec 31, 2012 9.168 9.316 9.109 9.286 16,752,433 +0.10(+1.04%)
Dec 28, 2012 9.198 9.323 9.176 9.190 14,608,568 -0.08(-0.87%)
Dec 27, 2012 9.301 9.308 9.146 9.272 13,976,203 -0.01(-0.08%)
Dec 26, 2012 9.382 9.441 9.242 9.279 10,469,846 -0.11(-1.18%)
Dec 24, 2012 9.301 9.397 9.242 9.389 6,861,192 +0.10(+1.11%)
Dec 21, 2012 9.286 9.389 9.235 9.286 36,216,044 -0.14(-1.49%)
Dec 20, 2012 9.426 9.485 9.389 9.426 24,680,078 +0.01(+0.16%)
Dec 19, 2012 9.544 9.647 9.412 9.412 17,089,718 -0.16(-1.69%)
Dec 18, 2012 9.294 9.596 9.286 9.574 18,307,710 +0.25(+2.69%)
Dec 17, 2012 9.279 9.382 9.242 9.323 15,353,855 +0.02(+0.24%)
Dec 14, 2012 9.412 9.419 9.227 9.301 15,659,488 -0.09(-0.94%)
Dec 13, 2012 9.404 9.504 9.353 9.389 15,344,985 +0.01(+0.08%)
Dec 12, 2012 9.308 9.471 9.279 9.382 17,458,386 +0.10(+1.03%)
Dec 11, 2012 9.338 9.360 9.242 9.286 13,502,003 -0.02(-0.24%)
Dec 10, 2012 9.213 9.360 9.183 9.308 13,820,250 +0.07(+0.72%)
Dec 07, 2012 9.227 9.257 9.117 9.242 12,933,518 +0.04(+0.48%)
Dec 06, 2012 9.087 9.364 9.021 9.198 14,284,453 +0.07(+0.81%)
Dec 05, 2012 8.984 9.190 8.984 9.124 16,818,592 +0.12(+1.31%)
Dec 04, 2012 9.006 9.124 8.918 9.006 25,857,592 -0.01(-0.08%)
Nov 30, 2012 9.095 9.139 8.995 9.014 18,131,494 -0.07(-0.81%)
Nov 29, 2012 9.021 9.146 8.991 9.087 17,456,176 +0.08(+0.90%)
Nov 28, 2012 8.977 9.050 8.888 9.006 28,160,180 +0.07(+0.74%)
Nov 27, 2012 8.910 9.087 8.844 8.940 57,247,408 +0.57(+6.87%)
Nov 26, 2012 8.299 8.372 8.173 8.365 14,417,729 +0.04(+0.53%)
Nov 23, 2012 8.277 8.328 8.225 8.321 4,821,683 +0.13(+1.53%)
Nov 21, 2012 8.240 8.269 8.114 8.195 18,949,116 -0.04(-0.54%)
Nov 20, 2012 8.203 8.350 8.184 8.240 17,694,640 +0.10(+1.18%)
Nov 19, 2012 8.122 8.151 8.070 8.144 11,445,499 +0.11(+1.38%)
Nov 16, 2012 8.026 8.070 7.893 8.033 24,417,830 +0.01(+0.18%)
Nov 15, 2012 8.070 8.122 7.982 8.019 24,214,620 -0.04(-0.55%)
Nov 14, 2012 8.210 8.247 8.041 8.063 19,210,768 -0.10(-1.17%)
Nov 13, 2012 8.224 8.272 8.137 8.159 13,893,372 -0.08(-0.98%)
Nov 12, 2012 8.305 8.334 8.203 8.239 12,820,350 -0.05(-0.62%)
Nov 09, 2012 8.385 8.385 8.261 8.290 15,627,439 -0.04(-0.53%)
Nov 08, 2012 8.451 8.480 8.319 8.334 23,390,494 -0.08(-0.96%)
Nov 07, 2012 8.648 8.678 8.407 8.415 21,187,558 -0.29(-3.28%)
Nov 06, 2012 8.692 8.751 8.641 8.700 16,428,307 +0.04(+0.42%)
Nov 05, 2012 8.539 8.707 8.510 8.663 11,493,132 +0.11(+1.28%)
Nov 02, 2012 8.685 8.685 8.517 8.553 18,524,200 -0.03(-0.34%)
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.