Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 31, 2007 16.52 16.55 16.14 16.37 16,753,781 +0.12(+0.73%) Aug 30, 2007 16.34 16.64 16.13 16.25 18,652,286 -0.34(-2.07%) Aug 29, 2007 16.17 16.61 16.15 16.59 12,829,434 +0.53(+3.27%) Aug 28, 2007 16.40 16.45 16.05 16.07 14,812,592 -0.46(-2.76%) Aug 27, 2007 16.73 16.80 16.43 16.52 12,886,480 -0.27(-1.59%) Aug 24, 2007 16.36 16.81 16.26 16.79 14,572,798 +0.41(+2.48%) Aug 23, 2007 16.66 16.67 16.27 16.38 13,661,698 -0.15(-0.89%) Aug 22, 2007 16.59 16.71 16.39 16.53 18,530,658 +0.17(+1.03%) Aug 21, 2007 16.29 16.55 16.17 16.36 16,067,413 -0.17(-1.02%) Aug 20, 2007 16.27 16.71 16.10 16.53 20,229,306 +0.42(+2.61%) Aug 17, 2007 16.18 16.33 15.77 16.11 26,799,056 +0.38(+2.40%) Aug 16, 2007 15.90 16.06 15.04 15.73 34,347,108 -0.33(-2.05%) Aug 15, 2007 16.34 16.46 16.00 16.06 19,842,702 -0.28(-1.71%) Aug 14, 2007 16.76 16.80 16.34 16.34 18,745,648 -0.25(-1.48%) Aug 13, 2007 16.88 17.02 16.52 16.59 19,404,892 +0.16(+0.98%) Aug 10, 2007 16.36 16.78 15.78 16.43 31,165,516 -0.10(-0.59%) Aug 09, 2007 16.59 16.81 16.17 16.52 26,486,564 -0.31(-1.83%) Aug 08, 2007 16.40 16.83 16.40 16.83 29,273,150 +0.60(+3.67%) Aug 07, 2007 16.25 16.55 15.91 16.24 26,941,524 -0.13(-0.77%) Aug 06, 2007 16.59 16.70 15.72 16.36 38,939,408 -0.22(-1.35%) Aug 03, 2007 16.66 16.87 16.53 16.59 20,491,690 -0.28(-1.66%) Aug 02, 2007 17.09 17.19 16.67 16.87 23,836,736 -0.10(-0.58%) Aug 01, 2007 16.66 16.99 16.52 16.97 22,836,974 +0.27(+1.59%) Jul 31, 2007 17.32 17.33 16.67 16.70 22,583,914 -0.34(-2.01%) Jul 30, 2007 16.70 17.11 16.64 17.04 21,405,610 +0.55(+3.36%) Jul 27, 2007 17.02 17.27 16.48 16.49 28,965,512 -0.59(-3.45%) Jul 26, 2007 17.06 17.37 16.71 17.08 42,059,660 -0.23(-1.34%) Jul 25, 2007 17.45 17.88 17.03 17.31 74,490,768 -1.04(-5.65%) Jul 24, 2007 18.58 18.68 18.33 18.35 27,992,776 -0.36(-1.95%) Jul 23, 2007 18.97 19.04 18.47 18.71 30,974,224 +0.13(+0.68%) Jul 20, 2007 18.77 18.91 18.52 18.58 14,581,329 -0.25(-1.34%) Jul 19, 2007 19.02 19.09 18.82 18.84 13,409,592 +0.11(+0.60%) Jul 18, 2007 18.61 18.77 18.43 18.72 15,956,206 -0.06(-0.30%) Jul 17, 2007 18.90 18.98 18.72 18.78 11,359,588 -0.08(-0.41%) Jul 16, 2007 18.93 18.98 18.72 18.86 12,470,546 -0.09(-0.48%) Jul 13, 2007 19.07 19.07 18.75 18.95 16,898,800 -0.12(-0.62%) Jul 12, 2007 18.42 19.07 18.24 19.07 28,445,954 +0.83(+4.53%) Jul 11, 2007 18.14 18.38 18.11 18.24 12,699,098 +0.11(+0.58%) Jul 10, 2007 18.30 18.27 18.02 18.14 24,155,484 -0.22(-1.18%) Jul 09, 2007 18.18 18.51 18.18 18.35 15,749,167 +0.27(+1.47%) Jul 06, 2007 18.00 18.14 17.90 18.09 13,024,507 +0.10(+0.55%) Jul 05, 2007 18.21 18.18 17.85 17.99 15,273,370 -0.15(-0.85%) Jul 03, 2007 18.09 18.20 18.09 18.14 4,979,186 +0.10(+0.54%) Jul 02, 2007 18.07 18.09 17.97 18.04 8,425,116 +0.15(+0.82%) Jun 29, 2007 18.00 18.11 17.76 17.90 12,101,612 -0.11(-0.58%) Jun 28, 2007 18.04 18.09 17.84 18.00 11,514,857 +0.10(+0.55%) Jun 27, 2007 17.73 17.93 17.59 17.90 13,848,753 +0.12(+0.67%) Jun 26, 2007 18.04 18.14 17.65 17.79 20,474,986 -0.19(-1.05%) Jun 25, 2007 17.86 18.18 17.83 17.97 15,145,518 +0.12(+0.67%) Jun 22, 2007 17.97 18.03 17.83 17.86 20,127,098 -0.14(-0.78%) Jun 21, 2007 17.93 18.19 17.82 18.00 32,830,878 +0.06(+0.35%) Jun 20, 2007 18.37 18.48 17.90 17.93 21,297,830 -0.27(-1.46%) Jun 19, 2007 18.21 18.23 17.76 18.20 30,592,210 -0.17(-0.92%) Jun 18, 2007 18.49 18.49 18.29 18.37 16,192,895 -0.08(-0.46%) Jun 15, 2007 18.30 18.68 18.28 18.45 22,927,242 +0.22(+1.23%) Jun 14, 2007 18.19 18.39 18.18 18.23 13,067,407 +0.01(+0.08%) Jun 13, 2007 17.83 18.23 17.77 18.21 17,881,122 +0.49(+2.77%) Jun 12, 2007 18.14 18.14 17.72 17.72 18,769,916 -0.45(-2.47%) Jun 11, 2007 17.97 18.26 17.90 18.17 17,221,398 +0.25(+1.37%) Jun 08, 2007 17.58 17.93 17.51 17.93 18,355,080 +0.31(+1.75%) Jun 07, 2007 17.97 18.09 17.60 17.62 20,038,494 -0.36(-2.03%) Jun 06, 2007 17.93 18.02 17.69 17.98 20,334,984 -0.05(-0.27%) Jun 05, 2007 18.07 18.28 17.87 18.03 24,114,562 -0.16(-0.89%) Jun 04, 2007 18.07 18.38 17.86 18.19 25,056,182 +0.22(+1.25%) 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.