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 (%)
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%)
Feb 02, 2009 6.956 7.278 6.928 7.180 20,251,882 +0.10(+1.38%)
Jan 30, 2009 7.397 7.397 7.005 7.082 0 -0.26(-3.53%)
Jan 29, 2009 7.530 7.593 7.180 7.341 21,290,568 -0.27(-3.59%)
Jan 28, 2009 7.117 7.635 7.110 7.614 29,279,262 +0.62(+8.81%)
Jan 27, 2009 6.536 7.152 6.479 6.998 47,380,224 +0.03(+0.40%)
Jan 26, 2009 6.991 7.005 6.781 6.970 25,629,228 -0.04(-0.50%)
Jan 23, 2009 6.444 7.110 6.416 7.005 24,158,334 +0.35(+5.26%)
Jan 22, 2009 6.529 6.760 6.388 6.655 18,771,726 -0.01(-0.21%)
Jan 21, 2009 6.557 6.669 6.283 6.669 28,351,848 +0.27(+4.27%)
Jan 20, 2009 6.760 6.865 6.395 6.395 18,253,028 -0.40(-5.88%)
Jan 16, 2009 6.900 6.998 6.501 6.795 0 +0.06(+0.83%)
Jan 15, 2009 6.430 6.844 6.367 6.739 22,319,978 +0.30(+4.68%)
Jan 14, 2009 6.501 6.683 6.346 6.437 30,742,556 -0.32(-4.67%)
Jan 13, 2009 6.655 6.816 6.487 6.753 30,232,278 -0.22(-3.21%)
Jan 12, 2009 7.565 7.565 6.907 6.977 22,488,712 -0.52(-6.92%)
Jan 09, 2009 7.803 7.817 7.418 7.495 19,297,676 -0.29(-3.78%)
Jan 08, 2009 7.628 7.817 7.439 7.789 18,987,952 -0.01(-0.18%)
Jan 07, 2009 7.944 8.056 7.684 7.803 24,842,948 -0.29(-3.55%)
Jan 06, 2009 7.488 8.119 7.488 8.091 33,016,344 +0.68(+9.17%)
Jan 05, 2009 7.110 7.565 6.991 7.411 30,109,964 +0.37(+5.27%)
Jan 02, 2009 6.725 7.089 6.536 7.040 0 +0.36(+5.46%)
Jan 01, 2009 6.367 6.725 6.332 6.676 0 +0.00(+0.00%)
Dec 31, 2008 6.367 6.725 6.332 6.676 18,926,224 +0.36(+5.77%)
Dec 30, 2008 6.122 6.339 6.108 6.311 13,294,362 +0.21(+3.44%)
Dec 29, 2008 6.178 6.206 6.024 6.101 10,042,891 -0.11(-1.69%)
Dec 26, 2008 6.143 6.234 6.129 6.206 0 +0.07(+1.14%)
Dec 24, 2008 6.073 6.164 6.038 6.136 4,215,956 +0.06(+0.92%)
Dec 23, 2008 6.073 6.283 6.024 6.080 16,237,450 -0.06(-0.91%)
Dec 22, 2008 6.290 6.290 5.975 6.136 15,741,382 -0.02(-0.34%)
Dec 19, 2008 6.311 6.423 6.094 6.157 27,426,006 -0.06(-0.90%)
Dec 18, 2008 6.451 6.508 6.115 6.213 21,971,408 -0.22(-3.48%)
Dec 17, 2008 6.206 6.571 6.150 6.437 18,866,988 +0.03(+0.44%)
Dec 16, 2008 6.024 6.488 5.954 6.409 24,248,056 +0.47(+7.90%)
Dec 15, 2008 6.024 6.024 5.814 5.940 14,849,403 +0.02(+0.36%)
Dec 12, 2008 5.674 5.989 5.604 5.919 0 +0.09(+1.56%)
Dec 11, 2008 6.115 6.255 5.765 5.828 26,901,126 -0.35(-5.67%)
Dec 10, 2008 6.213 6.430 6.052 6.178 24,431,032 +0.02(+0.34%)
Dec 09, 2008 6.115 6.451 5.982 6.157 32,280,204 -0.14(-2.22%)
Dec 08, 2008 6.108 6.388 6.108 6.297 28,010,092 +0.32(+5.27%)
Dec 05, 2008 5.751 5.989 5.534 5.982 0 +0.14(+2.40%)
Dec 04, 2008 5.975 6.073 5.716 5.842 32,385,410 -0.23(-3.81%)
Dec 03, 2008 5.919 6.129 5.681 6.073 28,977,880 +0.06(+1.05%)
Dec 02, 2008 6.031 6.059 5.737 6.010 21,755,064 +0.07(+1.18%)
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.