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, 2012 9.157 9.250 9.063 9.243 37,804,200 +0.19(+2.06%)
Jan 30, 2012 9.071 9.092 8.999 9.056 31,307,698 -0.01(-0.08%)
Jan 27, 2012 9.049 9.121 8.992 9.063 31,128,144 -0.04(-0.39%)
Jan 26, 2012 9.329 9.401 9.035 9.099 66,106,836 -0.27(-2.91%)
Jan 25, 2012 9.695 9.796 9.365 9.372 84,374,616 -1.13(-10.74%)
Jan 24, 2012 10.23 10.50 10.17 10.50 26,311,970 +0.18(+1.74%)
Jan 23, 2012 10.42 10.45 10.10 10.32 29,788,954 -0.04(-0.35%)
Jan 20, 2012 10.33 10.44 10.26 10.36 23,556,074 -0.02(-0.21%)
Jan 19, 2012 10.32 10.48 10.26 10.38 24,240,656 +0.12(+1.19%)
Jan 18, 2012 10.18 10.36 10.12 10.26 24,497,094 +0.09(+0.92%)
Jan 17, 2012 10.17 10.31 10.09 10.16 17,226,940 +0.11(+1.07%)
Jan 13, 2012 10.08 10.15 9.968 10.05 25,748,290 -0.14(-1.41%)
Jan 12, 2012 10.36 10.38 10.06 10.20 22,299,588 -0.09(-0.84%)
Jan 11, 2012 10.03 10.33 10.01 10.28 23,808,242 +0.24(+2.36%)
Jan 10, 2012 9.997 10.09 9.889 10.05 23,521,802 +0.18(+1.82%)
Jan 09, 2012 9.803 9.904 9.695 9.868 19,694,602 +0.16(+1.66%)
Jan 06, 2012 9.573 9.810 9.509 9.706 22,822,656 +0.17(+1.77%)
Jan 05, 2012 9.415 9.566 9.348 9.537 14,282,696 +0.08(+0.84%)
Jan 04, 2012 9.387 9.516 9.343 9.458 15,081,951 +0.14(+1.46%)
Dec 30, 2011 9.343 9.372 9.293 9.322 11,660,452 -0.05(-0.54%)
Dec 29, 2011 9.300 9.437 9.272 9.372 10,707,198 +0.09(+0.93%)
Dec 28, 2011 9.466 9.473 9.207 9.286 14,416,056 -0.19(-2.05%)
Dec 27, 2011 9.545 9.609 9.480 9.480 14,779,730 -0.13(-1.35%)
Dec 23, 2011 9.408 9.609 9.343 9.609 12,278,313 +0.60(+6.61%)
Dec 21, 2011 9.042 9.114 8.913 9.013 46,522,016 -0.02(-0.24%)
Dec 20, 2011 9.157 9.315 9.027 9.035 49,548,148 +0.01(+0.08%)
Dec 19, 2011 9.487 9.501 9.006 9.027 36,580,620 -0.37(-3.90%)
Dec 16, 2011 9.588 9.588 9.358 9.394 32,245,106 -0.06(-0.68%)
Dec 15, 2011 9.537 9.566 9.422 9.458 33,210,940 +0.02(+0.23%)
Dec 14, 2011 9.379 9.516 9.322 9.437 22,167,080 +0.00(+0.00%)
Dec 13, 2011 9.738 9.796 9.372 9.437 27,081,652 -0.24(-2.52%)
Dec 12, 2011 9.753 9.760 9.372 9.681 27,414,158 -0.22(-2.25%)
Dec 09, 2011 9.889 9.975 9.792 9.904 16,317,417 +0.19(+2.00%)
Dec 08, 2011 9.968 10.06 9.681 9.710 24,873,452 -0.34(-3.43%)
Dec 07, 2011 9.911 10.11 9.782 10.05 24,625,754 +0.09(+0.86%)
Dec 06, 2011 9.774 10.02 9.667 9.968 27,231,482 +0.19(+1.91%)
Dec 05, 2011 9.652 9.940 9.580 9.781 27,823,610 +0.29(+3.03%)
Dec 02, 2011 9.796 9.825 9.480 9.494 29,000,852 -0.18(-1.86%)
Dec 01, 2011 9.458 9.746 9.422 9.674 26,488,202 +0.14(+1.51%)
Nov 30, 2011 9.509 9.537 9.365 9.530 57,493,728 +0.06(+0.61%)
Nov 29, 2011 9.746 9.810 9.078 9.473 100,328,976 -1.14(-10.76%)
Nov 28, 2011 10.56 10.80 10.52 10.61 29,727,860 +0.60(+5.95%)
Nov 25, 2011 10.11 10.31 10.01 10.02 9,238,810 -0.07(-0.71%)
Nov 23, 2011 10.23 10.23 10.06 10.09 19,647,278 -0.29(-2.77%)
Nov 22, 2011 10.46 10.55 10.28 10.38 18,873,824 -0.06(-0.55%)
Nov 21, 2011 10.51 10.59 10.20 10.44 30,054,430 -0.34(-3.13%)
Nov 18, 2011 10.84 10.97 10.77 10.77 22,509,256 -0.03(-0.27%)
Nov 17, 2011 11.03 11.08 10.77 10.80 37,406,508 -0.28(-2.53%)
Nov 16, 2011 11.09 11.25 11.00 11.08 31,581,102 -0.07(-0.64%)
Nov 15, 2011 11.00 11.31 10.97 11.15 40,911,620 +0.14(+1.24%)
Nov 14, 2011 11.19 11.19 10.88 11.02 31,901,556 +0.16(+1.49%)
Nov 11, 2011 10.77 11.01 10.72 10.86 31,536,228 +0.44(+4.26%)
Nov 10, 2011 10.45 10.51 10.20 10.41 20,569,328 +0.25(+2.46%)
Nov 09, 2011 10.32 10.50 10.12 10.16 25,587,908 -0.48(-4.50%)
Nov 08, 2011 10.61 10.68 10.46 10.64 21,781,954 +0.09(+0.88%)
Nov 07, 2011 10.41 10.60 10.30 10.55 21,101,712 +0.16(+1.51%)
Nov 04, 2011 10.15 10.45 10.09 10.39 19,247,724 +0.13(+1.25%)
Nov 03, 2011 10.11 10.30 9.912 10.26 27,735,364 +0.29(+2.87%)
Nov 02, 2011 10.09 10.21 9.940 9.976 33,651,940 +0.05(+0.50%)
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.