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 (%)
May 31, 2012 9.340 9.537 9.261 9.435 28,365,160 +0.09(+1.01%)
May 30, 2012 9.442 9.446 9.340 9.340 16,281,046 -0.17(-1.83%)
May 29, 2012 9.435 9.544 9.406 9.515 22,854,930 +0.19(+2.06%)
May 25, 2012 9.221 9.373 9.221 9.322 14,165,661 +0.07(+0.78%)
May 24, 2012 9.301 9.322 9.178 9.250 30,137,108 +0.03(+0.31%)
May 23, 2012 9.358 9.792 9.012 9.221 40,037,380 -0.25(-2.59%)
May 22, 2012 9.503 9.597 9.402 9.467 17,345,542 -0.05(-0.53%)
May 21, 2012 9.228 9.561 9.207 9.517 18,442,362 +0.31(+3.37%)
May 18, 2012 9.315 9.340 9.171 9.207 22,602,430 -0.05(-0.55%)
May 17, 2012 9.315 9.387 9.214 9.257 17,276,992 -0.07(-0.77%)
May 16, 2012 9.553 9.604 9.315 9.330 19,786,054 -0.17(-1.82%)
May 15, 2012 9.618 9.647 9.467 9.503 20,268,802 -0.11(-1.13%)
May 14, 2012 9.524 9.669 9.503 9.611 14,506,903 +0.00(+0.00%)
May 11, 2012 9.561 9.727 9.532 9.611 9,185,203 -0.01(-0.08%)
May 10, 2012 9.734 9.734 9.589 9.618 15,219,779 -0.04(-0.45%)
May 09, 2012 9.539 9.727 9.517 9.662 15,127,838 +0.01(+0.15%)
May 08, 2012 9.770 9.777 9.532 9.647 25,643,652 -0.17(-1.76%)
May 07, 2012 9.799 9.904 9.799 9.821 13,803,681 -0.05(-0.51%)
May 04, 2012 10.07 10.12 9.864 9.871 15,496,214 -0.24(-2.36%)
May 03, 2012 10.32 10.36 10.04 10.11 16,200,529 -0.19(-1.82%)
May 02, 2012 10.36 10.53 10.25 10.30 20,092,468 -0.04(-0.42%)
May 01, 2012 10.31 10.42 10.25 10.34 12,942,408 -0.02(-0.21%)
Apr 30, 2012 10.35 10.49 10.30 10.36 16,986,882 -0.07(-0.69%)
Apr 27, 2012 10.35 10.48 10.25 10.43 18,610,948 +0.11(+1.05%)
Apr 26, 2012 10.28 10.41 10.24 10.33 24,988,524 +0.00(+0.00%)
Apr 25, 2012 10.15 10.34 10.02 10.33 52,755,632 +0.69(+7.12%)
Apr 24, 2012 9.496 9.719 9.496 9.640 27,011,750 +0.10(+1.06%)
Apr 23, 2012 9.459 9.597 9.409 9.539 15,805,349 +0.02(+0.23%)
Apr 20, 2012 9.777 9.821 9.496 9.517 27,892,300 -0.25(-2.59%)
Apr 19, 2012 9.784 9.922 9.698 9.770 17,658,628 -0.01(-0.07%)
Apr 18, 2012 9.842 9.857 9.741 9.777 12,468,214 -0.12(-1.17%)
Apr 17, 2012 9.849 9.958 9.806 9.893 13,062,119 +0.09(+0.96%)
Apr 16, 2012 9.857 9.886 9.748 9.799 17,377,222 -0.01(-0.07%)
Apr 13, 2012 9.871 9.925 9.806 9.806 15,790,816 -0.11(-1.09%)
Apr 12, 2012 9.835 9.972 9.777 9.914 15,555,264 +0.14(+1.48%)
Apr 11, 2012 9.784 9.828 9.712 9.770 16,047,812 +0.10(+1.05%)
Apr 10, 2012 9.756 9.857 9.604 9.669 23,759,032 -0.06(-0.67%)
Apr 09, 2012 9.640 9.799 9.575 9.734 16,818,834 -0.04(-0.44%)
Apr 05, 2012 9.849 9.886 9.748 9.777 13,613,689 -0.12(-1.17%)
Apr 04, 2012 9.936 9.994 9.821 9.893 21,681,578 -0.12(-1.23%)
Apr 03, 2012 10.04 10.12 9.951 10.02 20,167,544 -0.02(-0.22%)
Apr 02, 2012 10.12 10.15 9.965 10.04 22,445,408 -0.13(-1.28%)
Mar 30, 2012 10.18 10.22 10.03 10.17 22,260,558 +0.04(+0.36%)
Mar 29, 2012 10.06 10.14 9.972 10.13 24,493,730 +0.01(+0.07%)
Mar 28, 2012 10.25 10.30 10.04 10.12 22,708,626 -0.14(-1.34%)
Mar 27, 2012 10.40 10.50 10.25 10.26 21,944,288 -0.14(-1.39%)
Mar 26, 2012 10.24 10.43 10.11 10.41 22,297,092 +0.28(+2.78%)
Mar 23, 2012 9.979 10.15 9.943 10.12 19,291,572 +0.12(+1.15%)
Mar 22, 2012 10.02 10.11 9.943 10.01 23,856,254 -0.05(-0.50%)
Mar 21, 2012 10.14 10.19 10.06 10.06 20,094,248 -0.09(-0.85%)
Mar 20, 2012 10.27 10.30 10.07 10.15 31,268,492 -0.17(-1.61%)
Mar 19, 2012 10.30 10.40 10.20 10.31 25,974,680 -0.04(-0.35%)
Mar 16, 2012 10.30 10.38 10.20 10.35 35,256,176 +0.09(+0.92%)
Mar 15, 2012 10.13 10.28 10.11 10.25 24,303,382 +0.11(+1.07%)
Mar 14, 2012 10.06 10.15 9.987 10.15 40,071,016 +0.11(+1.08%)
Mar 13, 2012 9.849 10.06 9.828 10.04 33,062,862 +0.32(+3.35%)
Mar 12, 2012 9.597 9.719 9.568 9.712 23,250,370 +0.12(+1.20%)
Mar 09, 2012 9.719 9.777 9.568 9.597 25,057,990 -0.09(-0.89%)
Mar 08, 2012 9.517 9.705 9.503 9.683 28,590,078 +0.32(+3.47%)
Mar 07, 2012 9.286 9.452 9.250 9.358 24,941,036 +0.11(+1.21%)
Mar 06, 2012 9.185 9.272 9.171 9.246 27,364,590 -0.05(-0.58%)
Mar 05, 2012 9.337 9.398 9.228 9.301 23,998,042 -0.08(-0.85%)
Mar 02, 2012 9.380 9.431 9.351 9.380 33,170,612 +0.01(+0.15%)
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.