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

Corning (NY: GLW )

36.93 -0.47 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2011 9.955 10.07 9.798 9.926 43,294,480 -0.29(-2.80%)
Oct 31, 2011 10.71 10.72 10.21 10.21 43,665,648 -0.73(-6.66%)
Oct 28, 2011 11.04 11.06 10.70 10.94 31,307,214 -0.08(-0.71%)
Oct 27, 2011 11.00 11.16 10.58 11.02 55,988,920 +0.92(+9.13%)
Oct 26, 2011 10.29 10.68 9.647 10.10 64,867,968 +0.29(+2.99%)
Oct 25, 2011 10.20 10.20 9.790 9.805 28,270,072 -0.41(-3.99%)
Oct 24, 2011 9.933 10.28 9.876 10.21 28,096,960 +0.39(+4.00%)
Oct 21, 2011 9.612 9.826 9.576 9.819 22,802,138 +0.40(+4.25%)
Oct 20, 2011 9.519 9.547 9.269 9.419 20,356,406 -0.05(-0.53%)
Oct 19, 2011 9.662 9.683 9.426 9.469 14,636,029 -0.25(-2.57%)
Oct 18, 2011 9.390 9.769 9.340 9.719 20,942,798 +0.39(+4.13%)
Oct 17, 2011 9.790 9.855 9.297 9.333 22,043,598 -0.46(-4.74%)
Oct 14, 2011 9.898 9.955 9.640 9.798 17,728,814 +0.11(+1.11%)
Oct 13, 2011 9.640 9.733 9.354 9.690 19,314,156 +0.00(+0.00%)
Oct 12, 2011 9.976 10.00 9.683 9.690 24,868,970 -0.10(-1.02%)
Oct 11, 2011 9.769 9.969 9.712 9.790 15,445,988 -0.02(-0.22%)
Oct 10, 2011 9.826 9.983 9.676 9.812 18,468,598 +0.24(+2.46%)
Oct 07, 2011 9.798 9.812 9.433 9.576 24,273,506 -0.07(-0.74%)
Oct 06, 2011 9.512 9.651 9.440 9.647 54,414,444 +0.64(+7.14%)
Oct 05, 2011 8.540 9.047 8.497 9.004 28,882,974 +0.50(+5.88%)
Oct 04, 2011 8.318 8.533 8.225 8.504 40,797,048 +0.01(+0.17%)
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.