Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

44.87 -0.41 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jun 28, 2002 2.211 2.633 2.177 2.416 12,851,338 +0.27(+12.70%)
Jun 27, 2002 2.484 2.484 2.103 2.143 12,313,466 -0.05(-2.48%)
Jun 26, 2002 2.388 2.416 1.905 2.198 25,642,718 -0.38(-14.78%)
Jun 25, 2002 2.586 2.620 2.518 2.579 25,795,408 -0.06(-2.32%)
Jun 21, 2002 2.586 2.681 2.552 2.640 15,352,300 -0.01(-0.51%)
Jun 20, 2002 2.701 2.756 2.640 2.654 11,976,487 -0.05(-1.76%)
Jun 19, 2002 2.906 2.906 2.688 2.701 7,393,105 -0.14(-4.80%)
Jun 18, 2002 2.878 2.892 2.769 2.838 6,620,685 +0.00(+0.00%)
Jun 17, 2002 2.722 2.878 2.695 2.838 9,239,802 +0.19(+7.20%)
Jun 14, 2002 2.654 2.681 2.586 2.647 9,222,608 +0.01(+0.52%)
Jun 12, 2002 2.654 2.722 2.565 2.633 10,641,063 -0.02(-0.77%)
Jun 11, 2002 2.722 2.851 2.647 2.654 10,229,135 -0.05(-1.76%)
Jun 10, 2002 3.048 3.048 2.695 2.701 13,912,241 -0.35(-11.38%)
Jun 07, 2002 2.980 3.144 2.926 3.048 9,655,698 +0.01(+0.45%)
Jun 06, 2002 3.157 3.185 2.987 3.035 8,125,112 -0.12(-3.88%)
Jun 05, 2002 3.219 3.253 3.110 3.157 8,312,192 -0.11(-3.33%)
May 31, 2002 3.341 3.395 3.239 3.266 13,441,235 -0.41(-11.11%)
May 28, 2002 3.743 3.790 3.647 3.674 5,830,923 -0.12(-3.23%)
May 27, 2002 3.913 3.913 3.681 3.797 8,303,374 +0.00(+0.00%)
May 24, 2002 3.913 3.913 3.681 3.797 8,303,374 -0.05(-1.24%)
May 23, 2002 3.994 4.001 3.640 3.845 16,038,308 -0.15(-3.75%)
May 22, 2002 3.926 4.008 3.899 3.994 7,594,734 -0.01(-0.34%)
May 21, 2002 4.096 4.212 3.967 4.008 7,983,149 -0.07(-1.83%)
May 20, 2002 4.178 4.205 3.947 4.083 5,947,756 -0.16(-3.69%)
May 17, 2002 4.246 4.335 4.158 4.239 5,749,066 +0.00(+0.00%)
May 16, 2002 4.232 4.280 4.198 4.239 5,781,397 +0.00(+0.00%)
May 15, 2002 4.321 4.321 4.205 4.239 7,956,696 -0.15(-3.41%)
May 14, 2002 4.253 4.389 4.083 4.389 11,368,367 +0.24(+5.74%)
May 13, 2002 4.185 4.287 4.015 4.151 20,880,632 -0.19(-4.39%)
May 10, 2002 4.552 4.552 4.335 4.341 12,753,316 -0.16(-3.48%)
May 09, 2002 4.600 4.600 4.457 4.498 7,651,167 -0.12(-2.51%)
May 08, 2002 4.430 4.675 4.430 4.614 19,171,344 +0.35(+8.31%)
May 07, 2002 4.457 4.464 4.253 4.260 11,540,898 -0.19(-4.28%)
May 06, 2002 4.627 4.627 4.083 4.450 7,550,499 -0.11(-2.39%)
May 03, 2002 4.573 4.593 4.457 4.559 8,440,929 +0.00(+0.00%)
May 02, 2002 4.648 4.722 4.423 4.559 13,217,268 -0.03(-0.59%)
May 01, 2002 4.722 4.743 4.484 4.586 14,227,176 +0.03(+0.75%)
Apr 30, 2002 4.695 4.743 4.539 4.552 15,109,081 +0.01(+0.30%)
Apr 29, 2002 4.722 4.824 4.477 4.539 19,585,330 +0.19(+4.38%)
Apr 26, 2002 4.661 4.661 4.335 4.348 11,060,487 -0.30(-6.44%)
Apr 25, 2002 4.464 4.682 4.450 4.648 9,761,068 +0.16(+3.48%)
Apr 24, 2002 4.627 4.750 4.430 4.491 8,038,112 -0.14(-2.94%)
Apr 23, 2002 4.763 4.831 4.600 4.627 7,244,235 -0.14(-2.86%)
Apr 22, 2002 4.831 4.893 4.702 4.763 7,647,640 -0.29(-5.66%)
Apr 19, 2002 5.022 5.131 4.967 5.049 5,090,686 -0.01(-0.27%)
Apr 18, 2002 5.185 5.185 4.974 5.063 5,382,255 -0.14(-2.62%)
Apr 17, 2002 5.137 5.233 5.022 5.199 9,396,461 +0.14(+2.69%)
Apr 16, 2002 4.818 5.097 4.750 5.063 11,457,278 +0.42(+8.93%)
Apr 15, 2002 4.872 4.899 4.627 4.648 12,677,926 -0.01(-0.29%)
Apr 12, 2002 4.579 4.729 4.566 4.661 5,967,742 +0.16(+3.63%)
Apr 11, 2002 4.627 4.688 4.457 4.498 11,082,237 -0.19(-4.06%)
Apr 10, 2002 4.743 4.893 4.573 4.688 6,840,683 -0.05(-1.01%)
Apr 09, 2002 4.899 5.423 4.736 4.736 11,335,154 -0.04(-0.85%)
Apr 08, 2002 4.559 4.824 4.491 4.777 9,416,742 +0.16(+3.39%)
Apr 05, 2002 4.784 4.831 4.559 4.620 1,513,685 -0.14(-3.00%)
Apr 04, 2002 4.784 4.899 4.716 4.763 8,765,710 -0.04(-0.85%)
Apr 03, 2002 5.063 5.069 4.770 4.804 9,831,462 -0.21(-4.21%)
Apr 02, 2002 5.103 5.389 4.981 5.015 6,848,766 -0.28(-5.27%)
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.