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 (%)
Jul 31, 2002 1.751 1.688 1.121 1.121 342,913,344 -0.92(-45.21%)
Jul 26, 2002 2.137 2.179 1.891 2.045 13,431,576 -0.09(-4.26%)
Jul 25, 2002 2.277 2.368 2.102 2.137 11,286,247 -0.18(-7.86%)
Jul 24, 2002 2.186 2.508 2.080 2.319 14,236,289 +0.10(+4.42%)
Jul 23, 2002 2.452 2.452 2.179 2.221 16,926,372 -0.08(-3.35%)
Jul 22, 2002 2.452 2.592 2.298 2.298 12,829,576 -0.22(-8.89%)
Jul 19, 2002 2.767 2.767 2.389 2.522 11,345,633 -0.36(-12.62%)
Jul 17, 2002 2.907 2.970 2.809 2.886 13,443,710 +0.28(+10.75%)
Jul 12, 2002 2.697 2.718 2.564 2.606 9,397,307 -0.06(-2.11%)
Jul 11, 2002 2.522 2.781 2.494 2.662 11,573,614 +0.08(+3.26%)
Jul 10, 2002 2.648 2.711 2.501 2.578 6,581,883 -0.05(-1.87%)
Jul 09, 2002 2.662 2.711 2.613 2.627 7,337,773 -0.04(-1.32%)
Jul 08, 2002 2.592 2.795 2.592 2.662 5,803,009 +0.14(+5.56%)
Jul 05, 2002 2.522 2.578 2.459 2.522 3,410,999 +0.04(+1.41%)
Jul 04, 2002 2.333 2.494 2.256 2.487 13,140,498 +0.00(+0.00%)
Jul 03, 2002 2.333 2.494 2.256 2.487 13,140,355 +0.00(+0.00%)
Jul 02, 2002 2.347 2.508 2.242 2.487 10,064,546 +0.07(+2.90%)
Jul 01, 2002 2.487 2.571 2.389 2.417 7,857,403 -0.07(-2.82%)
Jun 28, 2002 2.277 2.711 2.242 2.487 12,483,680 +0.28(+12.70%)
Jun 27, 2002 2.557 2.557 2.165 2.207 11,961,195 -0.06(-2.48%)
Jun 26, 2002 2.459 2.487 1.961 2.263 24,909,116 -0.39(-14.78%)
Jun 25, 2002 2.662 2.697 2.592 2.655 25,057,438 -0.06(-2.32%)
Jun 21, 2002 2.662 2.760 2.627 2.718 14,913,092 -0.01(-0.51%)
Jun 20, 2002 2.781 2.837 2.718 2.732 11,633,857 -0.05(-1.76%)
Jun 19, 2002 2.991 2.991 2.767 2.781 7,181,599 -0.14(-4.80%)
Jun 18, 2002 2.963 2.977 2.851 2.921 6,431,276 +0.00(+0.00%)
Jun 17, 2002 2.802 2.963 2.774 2.921 8,975,464 +0.20(+7.20%)
Jun 14, 2002 2.732 2.760 2.662 2.725 8,958,762 +0.01(+0.52%)
Jun 12, 2002 2.732 2.802 2.641 2.711 10,336,638 -0.02(-0.77%)
Jun 11, 2002 2.802 2.935 2.725 2.732 9,936,494 -0.05(-1.76%)
Jun 10, 2002 3.138 3.138 2.774 2.781 13,514,232 -0.36(-11.38%)
Jun 07, 2002 3.068 3.236 3.012 3.138 9,379,462 +0.01(+0.45%)
Jun 06, 2002 3.250 3.278 3.075 3.124 7,892,664 -0.13(-3.88%)
Jun 05, 2002 3.313 3.348 3.201 3.250 8,074,392 -0.11(-3.33%)
May 31, 2002 3.439 3.495 3.334 3.362 13,056,700 -0.42(-11.11%)
May 28, 2002 3.853 3.902 3.755 3.783 5,664,108 -0.13(-3.23%)
May 27, 2002 4.028 4.028 3.790 3.909 8,065,826 +0.00(+0.00%)
May 24, 2002 4.028 4.028 3.790 3.909 8,065,826 -0.05(-1.24%)
May 23, 2002 4.112 4.119 3.748 3.958 15,579,475 -0.15(-3.75%)
May 22, 2002 4.042 4.126 4.014 4.112 7,377,459 -0.01(-0.34%)
May 21, 2002 4.217 4.336 4.084 4.126 7,754,762 -0.08(-1.83%)
May 20, 2002 4.301 4.329 4.063 4.203 5,777,599 -0.16(-3.69%)
May 17, 2002 4.371 4.462 4.280 4.364 5,584,594 +0.00(+0.00%)
May 16, 2002 4.357 4.406 4.322 4.364 5,616,000 +0.00(+0.00%)
May 15, 2002 4.448 4.448 4.329 4.364 7,729,066 -0.15(-3.41%)
May 14, 2002 4.378 4.518 4.203 4.518 11,043,134 +0.25(+5.74%)
May 13, 2002 4.308 4.413 4.133 4.273 20,283,268 -0.20(-4.39%)
May 10, 2002 4.686 4.686 4.462 4.469 12,388,462 -0.16(-3.48%)
May 09, 2002 4.735 4.735 4.588 4.630 7,432,277 -0.12(-2.51%)
May 08, 2002 4.560 4.812 4.560 4.749 18,622,878 +0.36(+8.31%)
May 07, 2002 4.588 4.595 4.378 4.385 11,210,729 -0.20(-4.28%)
May 06, 2002 4.763 4.763 4.203 4.581 7,334,490 -0.11(-2.39%)
May 03, 2002 4.707 4.728 4.588 4.693 8,199,445 +0.00(+0.00%)
May 02, 2002 4.784 4.861 4.553 4.693 12,839,141 -0.03(-0.59%)
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.