The closing price for Corning (GLW) in 2000 was $34.57, on December 29, 2000. It was up 23.1% for the year. The latest price is $87.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $36.33 | $37.31 | $34.24 | $34.57 | 7,682,100 |
December 28 2000 | $35.18 | $37.23 | $35.10 | $35.96 | 6,848,200 |
December 27 2000 | $35.67 | $36.45 | $34.04 | $35.31 | 8,267,600 |
December 26 2000 | $36.66 | $37.80 | $34.77 | $36.21 | 5,411,200 |
December 22 2000 | $35.35 | $38.13 | $33.38 | $36.82 | 13,137,700 |
December 21 2000 | $37.31 | $37.97 | $33.22 | $35.67 | 14,676,500 |
December 20 2000 | $38.62 | $38.87 | $35.18 | $36.37 | 17,354,400 |
December 19 2000 | $43.04 | $44.88 | $40.26 | $40.79 | 9,852,100 |
December 18 2000 | $46.88 | $47.78 | $41.40 | $42.22 | 11,176,600 |
December 15 2000 | $45.66 | $46.11 | $42.88 | $45.82 | 14,366,900 |
December 14 2000 | $49.09 | $50.03 | $44.84 | $45.82 | 13,479,500 |
December 13 2000 | $50.36 | $50.81 | $46.11 | $47.42 | 8,724,200 |
December 12 2000 | $51.02 | $51.96 | $48.40 | $49.01 | 7,576,900 |
December 11 2000 | $50.69 | $52.16 | $49.83 | $52.16 | 10,858,600 |
December 08 2000 | $49.05 | $51.02 | $48.44 | $50.03 | 11,212,200 |
December 07 2000 | $44.84 | $47.05 | $43.94 | $46.80 | 7,853,400 |
December 06 2000 | $45.13 | $48.07 | $44.47 | $45.62 | 12,265,500 |
December 05 2000 | $42.02 | $45.46 | $41.57 | $45.21 | 12,010,300 |
December 04 2000 | $39.77 | $41.90 | $38.87 | $40.22 | 7,879,600 |
December 01 2000 | $38.92 | $41.57 | $38.71 | $39.86 | 11,691,100 |
November 30 2000 | $38.67 | $39.90 | $36.71 | $38.26 | 14,695,200 |
November 29 2000 | $40.71 | $41.65 | $38.14 | $40.71 | 11,051,200 |
November 28 2000 | $42.10 | $43.17 | $39.90 | $39.90 | 8,237,000 |
November 27 2000 | $45.46 | $46.07 | $41.37 | $42.06 | 8,930,000 |
November 24 2000 | $42.47 | $44.15 | $41.65 | $44.15 | 2,865,100 |
Daily pricing data for Corning dates back to 12/31/1981, and may be incomplete.
