The closing price for Corning (GLW) in 2000 was $34.45, on December 29, 2000. It was up 23.1% for the year. The latest price is $172.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $36.21 | $37.18 | $34.13 | $34.45 | 7,682,100 |
December 28 2000 | $35.06 | $37.10 | $34.98 | $35.84 | 6,848,200 |
December 27 2000 | $35.55 | $36.33 | $33.92 | $35.19 | 8,267,600 |
December 26 2000 | $36.53 | $37.67 | $34.66 | $36.08 | 5,411,200 |
December 22 2000 | $35.23 | $38.00 | $33.27 | $36.70 | 13,137,700 |
December 21 2000 | $37.18 | $37.84 | $33.11 | $35.55 | 14,676,500 |
December 20 2000 | $38.49 | $38.73 | $35.06 | $36.25 | 17,354,400 |
December 19 2000 | $42.89 | $44.73 | $40.12 | $40.65 | 9,852,100 |
December 18 2000 | $46.73 | $47.62 | $41.26 | $42.08 | 11,176,600 |
December 15 2000 | $45.50 | $45.95 | $42.73 | $45.67 | 14,366,900 |
December 14 2000 | $48.93 | $49.87 | $44.69 | $45.67 | 13,479,500 |
December 13 2000 | $50.19 | $50.64 | $45.95 | $47.26 | 8,724,200 |
December 12 2000 | $50.84 | $51.78 | $48.24 | $48.85 | 7,576,900 |
December 11 2000 | $50.52 | $51.98 | $49.66 | $51.98 | 10,858,600 |
December 08 2000 | $48.89 | $50.84 | $48.28 | $49.86 | 11,212,200 |
December 07 2000 | $44.69 | $46.89 | $43.79 | $46.65 | 7,853,400 |
December 06 2000 | $44.98 | $47.91 | $44.32 | $45.46 | 12,265,500 |
December 05 2000 | $41.88 | $45.30 | $41.43 | $45.06 | 12,010,300 |
December 04 2000 | $39.64 | $41.76 | $38.74 | $40.09 | 7,879,600 |
December 01 2000 | $38.78 | $41.43 | $38.58 | $39.72 | 11,691,100 |
November 30 2000 | $38.54 | $39.76 | $36.58 | $38.13 | 14,695,200 |
November 29 2000 | $40.58 | $41.51 | $38.01 | $40.58 | 11,051,200 |
November 28 2000 | $41.96 | $43.02 | $39.76 | $39.76 | 8,237,000 |
November 27 2000 | $45.30 | $45.91 | $41.23 | $41.92 | 8,930,000 |
November 24 2000 | $42.33 | $44.00 | $41.51 | $44.00 | 2,865,100 |
Daily pricing data for Corning dates back to 12/31/1981, and may be incomplete.