Dark

GLW
Corning Incorporated
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

165.99USD+4.696%(+7.45)8,267,646

158.27Bid 170.00Ask 11.73Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

160.00USD+0.921%(+1.46)37,700

After-hours

Aug 14, 2026 4:57:30 PM EDT

165.88USD-0.063%(-0.11)920,723

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	161.5300	167.6400	158.4200	165.9900	+4.699%	8,267,646	0.000%
2026-08-13	166.0000	168.2400	157.9100	158.5400	-5.315%	8,579,108	+4.699%
2026-08-12	168.8000	169.9500	164.2100	167.4400	+5.182%	10,086,902	-0.866%
2026-08-11	159.7500	161.7900	158.2200	159.1900	+0.906%	6,070,298	+4.272%
2026-08-10	167.8850	167.8900	157.6800	157.7600	-4.780%	7,678,212	+5.217%
2026-08-07	162.8900	170.4300	161.1600	165.6800	+5.408%	10,740,855	+0.187%
2026-08-06	153.2500	164.3400	150.7300	157.1800	+0.306%	12,305,937	+5.605%
2026-08-05	156.2400	162.6000	155.8485	156.7000	-1.995%	8,877,835	+5.929%
2026-08-04	155.0000	162.4899	150.8500	159.8900	+9.036%	19,442,529	+3.815%
2026-08-03	134.8900	147.9400	132.8900	146.6400	+6.069%	12,615,374	+13.196%
2026-07-31	143.7850	147.0000	138.2250	138.2500	+2.241%	14,523,383	+20.065%
2026-07-30	130.4200	136.0900	130.0000	135.2200	+9.004%	18,987,683	+22.756%
2026-07-29	126.3000	130.8700	122.6200	124.0500	-1.555%	25,603,382	+33.809%
2026-07-28	121.7500	126.1000	114.5000	126.0100	-12.102%	46,223,186	+31.728%
2026-07-27	145.7500	148.6900	136.3065	143.3600	-2.243%	14,036,482	+15.785%
2026-07-24	154.7700	157.4000	145.9300	146.6500	-6.030%	8,965,868	+13.188%
2026-07-23	152.2550	160.9800	152.2400	156.0600	+1.298%	8,954,073	+6.363%
2026-07-22	157.0000	161.4500	153.8800	154.0600	-5.141%	9,996,848	+7.744%
2026-07-21	161.3000	164.5000	156.6000	162.4100	+6.081%	10,182,848	+2.204%
2026-07-20	157.8600	160.5400	152.5900	153.1000	-0.977%	7,826,925	+8.419%
2026-07-17	150.8300	158.3800	146.9375	154.6100	-2.387%	14,220,973	+7.360%
2026-07-16	166.5800	167.4999	154.4287	158.3900	-9.185%	17,706,101	+4.798%
2026-07-15	186.6000	187.0700	167.0900	174.4100	-7.051%	13,357,948	-4.828%
2026-07-14	192.9800	193.7100	186.0469	187.6400	+2.474%	6,966,287	-11.538%
2026-07-13	185.2500	189.0700	178.6600	183.1100	-4.076%	7,620,470	-9.350%
2026-07-10	189.5400	192.7700	186.4000	190.8900	-0.775%	5,357,558	-13.044%
2026-07-09	201.7500	204.4800	192.1500	192.3800	+4.537%	9,939,216	-13.718%
2026-07-08	183.4200	188.8600	180.5400	184.0300	-0.728%	8,371,313	-9.803%
2026-07-07	187.0300	191.0000	178.4000	185.3800	-4.836%	13,482,819	-10.460%
2026-07-06	199.1050	206.9900	193.1600	194.8000	-1.011%	11,938,503	-14.790%
2026-07-02	223.8850	224.0100	193.5400	196.7900	-10.805%	21,192,220	-15.651%
2026-07-01	239.5000	240.8700	218.1101	220.6300	-13.624%	22,393,457	-24.765%
2026-06-30	252.4900	271.7800	250.5000	255.4300	-0.102%	22,702,205	-35.015%
2026-06-29	226.9000	258.8000	215.1252	255.6900	+15.671%	24,307,501	-35.082%
2026-06-26	224.4250	226.0000	207.7300	221.0500	-3.052%	45,397,451	-24.908%
2026-06-25	218.5500	230.5000	213.0200	228.0100	+10.776%	25,707,263	-27.201%
2026-06-24	194.4200	217.0900	190.9300	205.8300	+6.060%	19,233,834	-19.356%
2026-06-23	192.4500	194.8100	186.6000	194.0700	-7.511%	17,968,943	-14.469%
2026-06-22	200.4800	212.3936	196.0000	209.8300	+7.649%	18,574,339	-20.893%
2026-06-18	182.3300	196.0200	181.2000	194.9200	+11.129%	22,778,036	-14.842%
2026-06-17	179.0350	180.8200	172.7501	175.4000	-1.139%	11,093,460	-5.365%
2026-06-16	187.3900	187.9500	176.2041	177.4200	-5.567%	13,482,131	-6.442%
2026-06-15	187.4700	190.0000	185.2300	187.8800	+4.844%	9,190,831	-11.651%
2026-06-12	178.0000	180.7700	173.4101	179.2000	+1.501%	9,305,034	-7.372%
2026-06-11	169.5000	177.3100	168.2400	176.5500	+4.983%	9,891,755	-5.981%
2026-06-10	173.6600	178.4800	166.6800	168.1700	-3.317%	10,595,205	-1.296%
2026-06-09	190.4100	190.4100	166.0000	173.9400	-7.252%	16,673,394	-4.571%
2026-06-08	192.9000	192.9000	185.0000	187.5400	+5.609%	12,013,821	-11.491%
2026-06-05	189.3770	190.1100	174.3000	177.5800	-10.177%	15,676,285	-6.527%
2026-06-04	192.7600	199.8000	183.8000	197.7000	-1.524%	11,424,251	-16.039%
2026-06-03	201.0000	208.5700	195.7000	200.7600	+0.180%	12,294,750	-17.319%
2026-06-02	186.5000	201.5500	186.0000	200.4000	+13.413%	18,152,647	-17.171%
2026-06-01	176.1100	178.8400	172.4300	176.7000	-2.462%	10,897,014	-6.061%
2026-05-29	184.0800	184.0800	174.5000	181.1600	-0.989%	16,945,744	-8.374%
2026-05-28	192.1700	195.2300	182.3401	182.9700	-4.149%	9,719,234	-9.280%
2026-05-27	196.0000	196.6041	185.3000	190.8900	-2.692%	11,071,361	-13.044%
2026-05-26	198.8950	199.9300	191.2001	196.1700	+1.093%	9,069,759	-15.385%
2026-05-22	194.3500	194.9800	189.3400	194.0500	+1.126%	9,630,944	-14.460%
2026-05-21	182.0000	193.7500	179.5000	191.8900	+6.198%	14,363,111	-13.497%
2026-05-20	180.6900	184.2300	178.2300	180.6900	+2.764%	13,838,307	-8.135%
2026-05-19	173.8300	180.5000	169.8000	175.8300	-1.523%	11,507,686	-5.596%
2026-05-18	193.2400	193.6550	174.2100	178.5500	-6.913%	16,929,180	-7.034%
2026-05-15	198.1100	200.7900	191.8100	191.8100	-7.908%	17,221,470	-13.461%
2026-05-14	203.3700	210.5000	200.3500	208.2800	+0.857%	10,948,517	-20.304%
2026-05-13	207.8400	211.7900	196.0840	206.5100	+4.172%	15,450,499	-19.621%
2026-05-12	204.3400	205.3200	188.2900	198.2400	-4.412%	23,121,759	-16.268%
2026-05-11	194.0000	208.9200	191.6600	207.3900	+10.939%	22,399,682	-19.962%
2026-05-08	187.2100	198.2500	184.9800	186.9400	+2.489%	20,589,362	-11.207%
2026-05-07	186.8200	187.2100	178.0000	182.4000	+0.457%	20,243,073	-8.997%
2026-05-06	189.3800	195.8100	175.3100	181.5700	+12.011%	32,981,094	-8.581%
2026-05-05	164.4300	170.2000	160.3213	162.1000	+1.338%	12,386,701	+2.400%
2026-05-04	163.1600	163.6750	158.3100	159.9600	+1.074%	8,508,309	+3.770%
2026-05-01	162.0200	163.9700	157.6950	158.2600	-3.641%	7,179,573	+4.884%
2026-04-30	155.8200	165.0000	149.1400	164.2400	+8.124%	12,875,941	+1.066%
2026-04-29	155.5300	155.5300	148.1700	151.9000	-0.751%	13,744,967	+9.276%
2026-04-28	151.0900	162.0000	149.7500	153.0500	-8.904%	20,391,645	+8.455%
2026-04-27	176.3000	177.0000	165.5201	168.0100	-4.480%	11,777,449	-1.202%
2026-04-24	171.8100	179.0800	170.3400	175.8900	+3.770%	10,218,979	-5.629%
2026-04-23	168.3000	172.5400	166.5101	169.5000	+0.438%	5,484,781	-2.071%
2026-04-22	168.0000	172.9500	163.0700	168.7600	+2.001%	7,051,545	-1.641%
2026-04-21	166.4600	170.2700	163.8100	165.4500	+0.042%	6,940,758	+0.326%
2026-04-20	166.0800	168.5900	162.5100	165.3800	+0.608%	8,569,562	+0.369%
2026-04-17	168.2000	170.1000	163.2500	164.3800	-1.024%	10,349,819	+0.979%
2026-04-16	163.3800	166.8499	158.5000	166.0800	-1.301%	13,148,937	-0.054%
2026-04-15	171.6200	173.7699	164.0200	168.2700	-2.633%	8,872,880	-1.355%
2026-04-14	173.6500	174.7100	165.8200	172.8200	-1.342%	9,214,064	-3.952%
2026-04-13	169.6500	175.6100	169.6500	175.1700	+2.295%	7,205,051	-5.241%
2026-04-10	172.6100	176.7500	167.9700	171.2400	+0.848%	9,907,470	-3.066%
2026-04-09	167.8800	172.2200	166.6000	169.8000	+2.847%	11,960,826	-2.244%
2026-04-08	156.9500	165.2400	156.0200	165.1000	+11.163%	15,264,297	+0.539%
2026-04-07	142.4800	148.9000	141.4900	148.5200	+1.379%	7,791,410	+11.763%
2026-04-06	147.4100	149.3999	141.7172	146.5000	-0.960%	11,943,046	+13.304%
2026-04-02	136.3900	148.1800	136.3450	147.9200	+3.891%	11,564,093	+12.216%
2026-04-01	138.0000	144.7000	137.9000	142.3800	+4.714%	12,314,386	+16.582%
2026-03-31	131.4000	135.9900	128.4000	135.9700	+5.772%	10,787,983	+22.078%
2026-03-30	140.7900	141.8900	126.6800	128.5500	-6.038%	14,304,058	+29.125%
2026-03-27	135.4100	140.1000	134.0400	136.8100	+1.101%	8,489,683	+21.329%
2026-03-26	142.4000	143.0000	134.5000	135.3200	-7.537%	11,263,851	+22.665%
2026-03-25	144.8100	150.2500	143.3500	146.3500	+3.056%	13,328,271	+13.420%
2026-03-24	131.6799	145.5000	130.2600	142.0100	+8.429%	21,057,232	+16.886%
2026-03-23	128.0700	135.2550	127.0900	130.9700	+5.129%	13,442,418	+26.739%
2026-03-20	132.3600	134.7800	124.4100	124.5800	-6.387%	22,234,954	+33.240%
2026-03-19	125.9600	134.2499	123.9000	133.0800	+2.480%	11,160,135	+24.729%
2026-03-18	132.0100	135.2800	129.4800	129.8600	-0.023%	10,625,952	+27.822%
2026-03-17	128.3600	131.6500	124.6000	129.8900	-1.636%	10,250,718	+27.793%
2026-03-16	133.9400	135.2800	131.4200	132.0500	+2.269%	9,243,397	+25.702%
2026-03-13	131.2050	133.2400	128.4500	129.1200	-0.501%	6,673,414	+28.555%
2026-03-12	130.2000	131.7800	126.9000	129.7700	-1.510%	8,024,012	+27.911%
2026-03-11	133.6700	135.3300	129.2000	131.7600	-3.274%	13,334,270	+25.979%
2026-03-10	132.0150	139.6300	131.2900	136.2200	+5.556%	16,870,556	+21.854%
2026-03-09	121.0000	129.6136	120.0100	129.0500	+4.672%	15,927,632	+28.625%
2026-03-06	129.4400	132.0800	122.3800	123.2900	-8.498%	19,123,551	+34.634%
2026-03-05	136.1600	143.3500	131.7100	134.7400	-6.973%	18,285,524	+23.193%
2026-03-04	151.0000	153.4400	143.3400	144.8400	-1.850%	12,683,887	+14.602%
2026-03-03	151.7500	152.0000	141.3950	147.5700	-6.518%	14,816,814	+12.482%
2026-03-02	153.4500	160.4500	152.7650	157.8600	+4.974%	15,333,993	+5.150%
2026-02-27	148.9900	154.5000	146.6100	150.3800	+0.053%	14,554,164	+10.380%
2026-02-26	158.3600	158.8800	148.4000	150.3000	-6.314%	17,374,716	+10.439%
2026-02-25	153.8800	162.0999	152.6500	160.4300	+5.832%	17,977,076	+3.466%
2026-02-24	148.0000	152.9100	145.7500	151.5900	+4.365%	15,041,256	+9.499%
2026-02-23	142.1000	148.7000	141.0100	145.2500	+4.114%	19,168,677	+14.279%
2026-02-20	129.9400	140.2700	129.7900	139.5100	+7.324%	10,971,190	+18.981%
2026-02-19	132.0000	134.0000	128.8800	129.9900	-1.530%	9,169,079	+27.694%
2026-02-18	131.5300	135.9100	131.3100	132.0100	+1.142%	8,257,282	+25.740%
2026-02-17	131.8700	133.7800	128.4101	130.5200	-2.203%	12,101,656	+27.176%
2026-02-13	130.4100	133.6050	124.8000	133.4600	+1.490%	10,952,063	+24.374%
2026-02-12	133.3100	136.8250	131.4000	131.5000	-1.053%	12,281,400	+26.228%
2026-02-11	131.3500	134.3900	126.8300	132.9000	+3.747%	10,029,498	+24.898%
2026-02-10	129.0100	132.5000	127.7900	128.1000	-2.504%	12,711,525	+29.578%
2026-02-09	124.0000	132.3200	123.8000	131.3900	+7.556%	15,695,757	+26.334%
2026-02-06	114.9000	122.5550	113.3300	122.1600	+8.307%	12,151,046	+35.879%
2026-02-05	107.5500	113.4400	105.6500	112.7900	+2.826%	10,026,289	+47.167%
2026-02-04	113.5700	116.3000	107.8000	109.6900	-2.748%	12,467,787	+51.326%
2026-02-03	117.3000	117.3000	109.6000	112.7900	+2.202%	11,596,677	+47.167%
2026-02-02	103.2500	110.8600	103.0500	110.3600	+6.886%	11,926,073	+50.408%
2026-01-30	103.6100	107.6400	101.8600	103.2500	+0.243%	13,378,355	+60.765%
2026-01-29	104.9800	105.4800	99.5000	103.0000	-1.227%	11,680,936	+61.155%
2026-01-28	107.8900	112.9000	103.7700	104.2800	-4.975%	18,534,288	+59.177%
2026-01-27	102.0700	113.9900	100.9700	109.7400	+15.577%	25,446,578	+51.258%
2026-01-26	93.1200	95.5500	92.3000	94.9500	+1.768%	5,575,283	+74.818%
2026-01-23	93.2100	93.8900	91.0100	93.3000	-1.039%	4,246,726	+77.910%
2026-01-22	95.0000	95.6496	92.6350	94.2800	+0.813%	5,763,545	+76.061%
2026-01-21	93.1300	94.4550	91.5547	93.5200	+1.026%	3,860,783	+77.491%
2026-01-20	91.3900	93.4800	91.2700	92.5700	-1.730%	4,574,344	+79.313%
2026-01-16	93.8400	94.6100	92.1300	94.2000	+0.759%	7,146,298	+76.210%
2026-01-15	92.0000	94.9800	91.8000	93.4900	+3.636%	5,501,295	+77.548%
2026-01-14	89.9700	90.7999	88.4101	90.2100	+0.367%	4,445,761	+84.004%
2026-01-13	88.0000	90.9300	88.0000	89.8800	+2.276%	4,264,656	+84.680%
2026-01-12	84.8000	87.8800	84.4500	87.8800	+3.109%	5,583,584	+88.883%
2026-01-09	85.3300	86.6450	85.0200	85.2300	-0.117%	6,032,878	+94.755%
2026-01-08	87.6900	87.6900	83.9500	85.3300	-3.023%	5,137,691	+94.527%
2026-01-07	88.7000	88.9500	86.6200	87.9900	-1.412%	4,069,909	+88.646%
2026-01-06	88.1800	89.5000	84.3250	89.2500	+0.631%	6,351,477	+85.983%
2026-01-05	92.0400	93.5800	86.6650	88.6900	-2.184%	9,855,687	+87.158%
2026-01-02	88.9100	90.7200	88.1400	90.6700	+3.552%	4,585,723	+83.070%
2025-12-31	89.1550	89.1599	87.5200	87.5600	-1.463%	3,333,972	+89.573%
2025-12-30	89.2900	89.3100	88.4500	88.8600	-0.157%	2,043,898	+86.799%
2025-12-29	88.7900	89.7800	88.2900	89.0000	-0.636%	2,580,483	+86.506%
2025-12-26	89.9500	90.1360	89.1750	89.5700	-0.100%	2,203,488	+85.319%
2025-12-24	89.4700	89.9700	89.0900	89.6600	+0.358%	1,666,586	+85.133%
2025-12-23	88.0800	89.7400	87.8399	89.3400	+1.063%	3,397,491	+85.796%
2025-12-22	89.8000	89.9800	87.7300	88.4000	+0.615%	4,301,270	+87.771%
2025-12-19	87.0800	89.1300	87.0800	87.8600	+1.128%	14,214,802	+88.926%
2025-12-18	87.4000	88.5500	86.1400	86.8800	+1.709%	5,951,629	+91.057%
2025-12-17	87.4400	88.9050	84.8201	85.4200	-1.008%	6,778,931	+94.322%
2025-12-16	87.5200	87.7000	85.5700	86.2900	-2.066%	4,836,122	+92.363%
2025-12-15	89.2200	91.0600	87.9500	88.1100	-0.238%	6,260,883	+88.390%
2025-12-12	95.4500	95.9550	87.9100	88.3200	-7.971%	9,693,447	+87.942%
2025-12-11	93.6600	96.6400	92.0000	95.9700	+1.879%	8,895,177	+72.960%
2025-12-10	90.9700	95.1900	90.1601	94.2000	+3.392%	11,260,852	+76.210%
2025-12-09	87.7600	91.3600	87.7600	91.1100	+3.217%	7,681,619	+82.186%
2025-12-08	87.1800	89.7700	86.6200	88.2700	+2.675%	6,331,866	+88.048%
2025-12-05	85.4900	86.7000	84.9300	85.9700	+0.609%	5,341,123	+93.079%
2025-12-04	83.1400	87.2900	83.1400	85.4500	+2.274%	8,201,900	+94.254%
2025-12-03	83.1200	84.0550	81.6700	83.5500	-0.191%	4,686,188	+98.671%
2025-12-02	84.0200	85.4498	83.2200	83.7100	+0.977%	4,654,753	+98.292%
2025-12-01	83.3500	83.4900	82.5500	82.9000	-1.544%	3,601,265	+100.229%
2025-11-28	83.9600	84.3400	83.5301	84.2000	+0.718%	1,847,543	+97.138%
2025-11-26	83.6200	84.3500	82.8200	83.6000	+0.784%	3,515,851	+98.553%
2025-11-25	82.3800	83.3400	80.2712	82.9500	+0.424%	4,467,525	+100.108%
2025-11-24	80.0500	82.7500	80.0200	82.6000	+3.952%	12,117,378	+100.956%
2025-11-21	78.5600	80.0600	77.3900	79.4600	+1.833%	7,037,507	+108.898%
2025-11-20	84.2500	84.5900	77.4850	78.0300	-4.480%	8,332,229	+112.726%
2025-11-19	80.2500	82.8300	80.0100	81.6900	+1.960%	5,412,614	+103.195%
2025-11-18	80.4600	81.0700	78.8700	80.1200	-1.160%	6,889,593	+107.177%
2025-11-17	81.6100	82.8000	80.2200	81.0600	-1.219%	7,248,013	+104.774%
2025-11-14	80.6500	83.9199	79.5700	82.0600	-0.364%	9,792,209	+102.279%
2025-11-13	88.4000	88.7300	81.3300	82.3600	-7.471%	11,373,713	+101.542%
2025-11-12	88.9000	90.6150	88.3900	89.0100	+1.228%	6,927,767	+86.485%
2025-11-11	87.6100	88.4700	86.9500	87.9300	-0.711%	4,083,927	+88.775%
2025-11-10	87.8500	88.8200	86.8000	88.5600	+3.603%	6,733,849	+87.432%
2025-11-07	85.9000	86.4400	83.3300	85.4800	-2.709%	7,430,009	+94.186%
2025-11-06	87.2500	88.6150	86.3400	87.8600	+0.873%	6,659,900	+88.926%
2025-11-05	85.5400	88.1200	85.5000	87.1000	+2.218%	5,915,264	+90.574%
2025-11-04	85.5000	86.0800	84.7200	85.2100	-2.617%	5,601,771	+94.801%
2025-11-03	89.6600	89.8900	87.1910	87.5000	-1.774%	4,938,599	+89.703%
2025-10-31	91.2500	92.5700	87.9100	89.0800	-1.329%	7,547,623	+86.338%
2025-10-30	88.8100	91.7900	88.5000	90.2800	-0.011%	5,411,430	+83.861%
2025-10-29	87.3500	91.9250	86.5000	90.2900	+4.466%	13,122,978	+83.841%
2025-10-28	84.3100	87.2500	83.1100	86.4300	-3.290%	14,455,089	+92.051%
2025-10-27	88.6300	89.7700	88.1500	89.3700	+2.242%	11,801,933	+85.733%
2025-10-24	87.0000	87.7600	86.4400	87.4100	+1.829%	7,284,530	+89.898%
2025-10-23	84.0000	86.3800	83.9200	85.8400	+2.020%	5,404,581	+93.371%
2025-10-22	86.0700	87.3400	83.0800	84.1400	-2.220%	8,440,434	+97.278%
2025-10-21	85.6000	86.4500	84.5900	86.0500	+0.903%	4,992,264	+92.899%
2025-10-20	85.2300	86.0250	84.8300	85.2800	+0.935%	4,859,744	+94.641%
2025-10-17	86.2500	86.5400	83.6901	84.4900	-2.571%	5,940,460	+96.461%
2025-10-16	86.8700	87.4100	85.3400	86.7200	+0.115%	6,501,302	+91.409%
2025-10-15	86.0600	87.4300	85.4650	86.6200	+2.376%	6,427,627	+91.630%
2025-10-14	84.2800	85.9100	83.6100	84.6100	-1.041%	5,195,001	+96.182%
2025-10-13	85.1100	86.6300	84.8000	85.5000	+3.037%	4,957,772	+94.140%
2025-10-10	87.3900	87.7800	82.9600	82.9800	-4.829%	7,898,543	+100.036%
2025-10-09	87.1500	87.7500	86.1301	87.1900	+0.138%	4,536,585	+90.377%
2025-10-08	85.2700	87.0700	84.7600	87.0700	+2.363%	6,088,091	+90.640%
2025-10-07	85.4700	86.2300	83.8100	85.0600	-0.328%	6,732,986	+95.145%
2025-10-06	84.1100	86.0950	83.8100	85.3400	+2.130%	8,678,038	+94.504%
2025-10-03	83.0300	84.1800	82.6109	83.5600	+1.260%	7,739,175	+98.648%
2025-10-02	83.8000	84.3500	81.9100	82.5200	-0.722%	7,207,059	+101.151%
2025-10-01	81.4600	83.7500	80.8824	83.1200	+1.329%	9,010,012	+99.699%
2025-09-30	80.2600	82.2100	80.1900	82.0300	+2.205%	6,300,274	+102.353%
2025-09-29	79.9000	80.7300	79.6000	80.2600	+1.147%	8,204,641	+106.815%
2025-09-26	79.1500	79.4799	78.6900	79.3500	+0.278%	4,483,983	+109.187%
2025-09-25	78.0800	79.4700	77.0500	79.1300	-0.976%	8,518,744	+109.769%
2025-09-24	81.2900	81.5850	79.0600	79.9100	-1.346%	8,648,928	+107.721%
2025-09-23	79.2000	81.0200	79.0200	81.0000	+2.324%	8,654,169	+104.926%
2025-09-22	79.4000	79.8399	78.1000	79.1600	-0.503%	7,314,157	+109.689%
2025-09-19	79.6200	79.9800	78.5700	79.5600	-0.075%	10,764,954	+108.635%
2025-09-18	77.4500	79.6500	77.1900	79.6200	+3.564%	10,372,486	+108.478%
2025-09-17	78.4200	78.6800	76.1500	76.8800	-2.313%	10,590,687	+115.908%
2025-09-16	78.2800	78.8050	77.3171	78.7000	+0.923%	12,936,731	+110.915%
2025-09-15	77.7500	78.3250	76.7800	77.9800	+1.220%	8,835,050	+112.862%
2025-09-12	76.9100	77.8700	75.7700	77.0400	+2.080%	14,826,119	+115.460%
2025-09-11	75.1800	77.0800	74.6000	75.4700	+0.721%	13,968,315	+119.942%
2025-09-10	73.1700	75.0500	72.7200	74.9300	+3.509%	16,600,753	+121.527%
2025-09-09	72.0000	72.9350	71.7500	72.3900	+0.333%	10,646,825	+129.300%
2025-09-08	71.4900	72.5400	71.4400	72.1500	+1.349%	13,643,510	+130.062%
2025-09-05	70.2750	71.4000	70.0600	71.1900	+2.108%	9,078,054	+133.165%
2025-09-04	69.5900	70.6400	69.3900	69.7200	+0.548%	7,104,888	+138.081%
2025-09-03	68.7000	69.7900	66.4000	69.3400	+1.271%	13,308,912	+139.386%
2025-09-02	67.0000	68.5800	66.1400	68.4700	+2.148%	9,109,084	+142.427%
2025-08-29	68.3600	68.6700	66.7400	67.0300	-2.756%	6,191,533	+147.635%
2025-08-28	67.3900	69.2901	67.3200	68.9300	+2.498%	7,266,908	+140.810%
2025-08-27	67.3700	67.7650	67.0900	67.2500	-0.223%	4,234,105	+146.825%
2025-08-26	66.7400	67.6800	66.7250	67.4000	+0.928%	5,420,990	+146.276%
2025-08-25	65.7500	67.3200	65.7500	66.7800	+1.536%	5,824,116	+148.562%
2025-08-22	65.2200	66.1499	65.0900	65.7700	+1.356%	3,436,536	+152.380%
2025-08-21	64.5100	65.1150	64.3350	64.8900	+0.449%	3,574,275	+155.802%
2025-08-20	64.1100	64.6700	63.3700	64.6000	+0.124%	5,299,634	+156.950%
2025-08-19	65.1600	65.3700	64.2350	64.5200	-1.526%	5,814,734	+157.269%
2025-08-18	65.2300	65.9500	65.1500	65.5200	+0.122%	3,084,849	+153.342%
2025-08-15	65.9200	65.9200	64.8200	65.4400	-0.487%	3,054,880	+153.652%
2025-08-14	65.3150	66.0550	64.8809	65.7600	+0.030%	3,608,881	+152.418%
2025-08-13	66.0200	66.2600	64.9500	65.7400	-0.015%	4,295,349	+152.495%
2025-08-12	65.3000	66.0900	65.2500	65.7500	+1.185%	5,193,898	+152.456%
2025-08-11	65.8700	65.8700	64.8200	64.9800	-1.201%	5,694,880	+155.448%
2025-08-08	64.9800	66.0100	64.7600	65.7700	+1.560%	4,374,691	+152.380%
2025-08-07	66.4900	66.5000	64.2200	64.7600	+1.219%	9,632,821	+156.316%
2025-08-06	63.9000	64.1900	63.1450	63.9800	+1.282%	5,825,223	+159.440%
2025-08-05	63.7600	64.4100	63.0725	63.1700	-0.504%	5,389,768	+162.767%
2025-08-04	62.9800	63.5400	62.6500	63.4900	+2.321%	5,088,394	+161.443%
2025-08-01	62.0000	62.4300	61.4400	62.0500	-1.882%	5,845,644	+167.510%
2025-07-31	63.0800	63.9100	62.3601	63.2400	+1.006%	7,360,134	+162.476%
2025-07-30	61.8000	63.2000	61.7000	62.6100	+1.016%	7,927,989	+165.117%
2025-07-29	58.8700	62.9800	57.9300	61.9800	+11.857%	17,713,548	+167.812%
2025-07-28	55.5500	55.5699	54.9200	55.4100	+0.090%	5,979,218	+199.567%
2025-07-25	56.0000	56.0000	54.8900	55.3600	-0.646%	4,718,119	+199.837%
2025-07-24	55.6500	56.0700	55.5000	55.7200	-0.143%	5,254,729	+197.900%
2025-07-23	54.4000	56.2500	54.3650	55.8000	+3.295%	8,080,936	+197.473%
2025-07-22	53.7700	54.1300	53.2900	54.0200	+0.223%	3,865,523	+207.275%
2025-07-21	54.0000	54.4200	53.6800	53.9000	-0.204%	2,993,864	+207.959%
2025-07-18	54.2900	54.4400	53.7800	54.0100	-0.351%	2,502,233	+207.332%
2025-07-17	53.1900	54.3200	53.1800	54.2000	+2.322%	3,898,597	+206.255%
2025-07-16	52.7000	53.0150	52.1900	52.9700	+0.857%	3,345,088	+213.366%
2025-07-15	53.6100	53.6300	52.4850	52.5200	-1.130%	3,781,034	+216.051%
2025-07-14	51.5400	54.0000	51.3200	53.1200	+2.946%	4,899,255	+212.481%
2025-07-11	52.0000	52.1100	51.4700	51.6000	-1.263%	4,098,495	+221.686%
2025-07-10	52.6700	52.7000	51.9850	52.2600	-0.590%	4,345,097	+217.623%
2025-07-09	53.1600	53.1600	52.3250	52.5700	-0.303%	3,088,210	+215.750%
2025-07-08	53.0300	53.1300	52.4900	52.7300	+0.668%	4,314,382	+214.792%
2025-07-07	52.9400	53.2050	52.3100	52.3800	-1.244%	3,233,689	+216.896%
2025-07-03	53.0000	53.2750	52.8300	53.0400	+0.607%	2,066,041	+212.952%
2025-07-02	52.5500	52.7500	52.1300	52.7200	+0.247%	3,142,086	+214.852%
2025-07-01	52.4400	52.7150	51.9900	52.5900	0.000%	5,817,611	+215.630%
2025-06-30	51.9900	52.8600	51.9900	52.5900	+1.486%	5,414,449	+215.630%
2025-06-27	51.7100	52.2800	51.5200	51.8200	+0.232%	5,295,532	+220.320%
2025-06-26	51.6000	51.8500	51.3750	51.7000	+0.603%	2,828,743	+221.064%
2025-06-25	51.5800	51.6600	51.0900	51.3900	-0.058%	4,268,428	+223.001%
2025-06-24	52.1600	52.3200	51.3000	51.4200	-0.734%	4,998,180	+222.812%
2025-06-23	50.4200	51.8450	50.2622	51.8000	+2.737%	4,234,350	+220.444%
2025-06-20	50.8000	50.8000	49.9700	50.4200	-0.139%	4,933,573	+229.215%
2025-06-18	50.6000	50.8450	50.2400	50.4900	+0.020%	3,129,991	+228.758%
2025-06-17	50.5600	51.1000	50.3500	50.4800	-0.591%	2,983,731	+228.823%
2025-06-16	50.1400	50.8150	49.8100	50.7800	+2.379%	4,299,281	+226.881%
2025-06-13	50.0900	50.5500	49.4700	49.6000	-2.401%	3,578,535	+234.657%
2025-06-12	50.0800	50.8400	49.9400	50.8200	+0.733%	4,355,382	+226.623%
2025-06-11	50.7700	50.7700	50.2550	50.4500	-0.316%	2,962,679	+229.019%
2025-06-10	50.9900	51.1800	50.2100	50.6100	-0.550%	2,811,035	+227.979%
2025-06-09	50.8400	51.2400	50.3150	50.8900	+0.355%	4,037,536	+226.174%
2025-06-06	51.3100	51.5400	50.6950	50.7100	-0.295%	3,639,042	+227.332%
2025-06-05	50.8300	51.1700	50.5100	50.8600	+0.197%	3,484,833	+226.366%
2025-06-04	51.1000	51.4700	50.7200	50.7600	-0.039%	4,505,293	+227.009%
2025-06-03	50.1400	51.1000	50.0800	50.7800	+1.479%	5,172,613	+226.881%
2025-06-02	49.1800	50.0600	49.0950	50.0400	+0.907%	5,081,841	+231.715%
2025-05-30	49.3500	49.7750	48.8800	49.5900	-0.741%	12,837,108	+234.725%
2025-05-29	50.0900	50.1850	49.4600	49.9600	+1.031%	5,307,878	+232.246%
2025-05-28	50.0000	50.0500	49.2200	49.4500	-0.942%	4,834,237	+235.672%
2025-05-27	49.0000	49.9500	48.6200	49.9200	+3.226%	5,720,997	+232.512%
2025-05-23	47.8500	48.4850	47.6700	48.3600	-0.391%	4,889,958	+243.238%
2025-05-22	48.1700	48.9100	47.9400	48.5500	+0.768%	7,648,697	+241.895%
2025-05-21	47.7000	49.2250	47.6800	48.1800	+0.417%	9,062,916	+244.521%
2025-05-20	47.8600	48.0700	47.5725	47.9800	-0.312%	5,586,158	+245.957%
2025-05-19	47.4000	48.1700	47.4000	48.1300	-0.187%	5,601,071	+244.878%
2025-05-16	47.7000	48.2600	47.4200	48.2200	+1.303%	4,643,771	+244.235%
2025-05-15	46.9700	47.6500	46.8350	47.6000	+1.255%	4,752,091	+248.718%
2025-05-14	47.7300	47.8600	46.7700	47.0100	-1.281%	4,898,592	+253.095%
2025-05-13	47.1000	48.1450	46.8500	47.6200	+1.384%	5,427,835	+248.572%
2025-05-12	46.9700	47.3150	46.3400	46.9700	+4.193%	4,921,014	+253.396%
2025-05-09	45.4100	45.5700	44.8250	45.0800	+0.067%	2,571,360	+268.212%
2025-05-08	45.3800	45.7700	45.0100	45.0500	+0.446%	3,357,893	+268.457%
2025-05-07	44.9200	45.0350	44.3250	44.8500	+0.201%	2,929,409	+270.100%
2025-05-06	44.6800	45.1400	44.5600	44.7600	-1.431%	2,474,801	+270.845%
2025-05-05	45.3800	45.7600	45.2800	45.4100	-0.765%	3,136,613	+265.536%
2025-05-02	45.3500	45.9400	45.0600	45.7600	+2.188%	4,429,963	+262.740%
2025-05-01	44.6700	45.2900	44.6000	44.7800	+0.901%	4,844,535	+270.679%
2025-04-30	43.7350	44.4900	43.4800	44.3800	-0.180%	7,989,518	+274.020%
2025-04-29	43.2000	45.3200	42.0000	44.4600	+0.816%	10,592,922	+273.347%
2025-04-28	44.0200	44.6100	43.4400	44.1000	-0.181%	6,322,343	+276.395%
2025-04-25	43.8300	44.2900	43.7100	44.1800	+0.684%	3,768,648	+275.713%
2025-04-24	42.8000	44.0500	42.7700	43.8800	+2.118%	6,845,337	+278.282%
2025-04-23	43.3900	44.4300	42.7350	42.9700	+2.922%	6,431,052	+286.293%
2025-04-22	41.2900	42.0900	41.2250	41.7500	+2.580%	4,803,918	+297.581%
2025-04-21	40.7200	41.0084	40.1600	40.7000	-1.975%	5,231,372	+307.838%
2025-04-17	41.6400	42.0400	41.3000	41.5200	+0.581%	4,979,082	+299.783%
2025-04-16	41.0800	41.9000	40.6300	41.2800	-1.197%	4,506,769	+302.108%
2025-04-15	41.5900	42.3600	41.5900	41.7800	+0.409%	5,049,237	+297.295%
2025-04-14	42.6100	42.6100	41.3700	41.6100	+0.848%	7,389,158	+298.919%
2025-04-11	41.3000	41.8900	40.5800	41.2600	-1.031%	11,480,723	+302.302%
2025-04-10	42.0800	42.5750	40.5900	41.6900	-3.629%	6,723,323	+298.153%
2025-04-09	39.1900	43.9400	38.8200	43.2600	+10.413%	8,716,517	+283.703%
2025-04-08	40.7500	41.8600	38.5600	39.1800	-1.086%	8,313,485	+323.660%
2025-04-07	37.8400	41.5786	37.3100	39.6100	+1.382%	9,833,710	+319.061%
2025-04-04	40.9800	41.1000	38.2300	39.0700	-7.614%	11,895,492	+324.853%
2025-04-03	44.4500	44.6800	42.0100	42.2900	-9.132%	9,628,665	+292.504%
2025-04-02	44.6100	46.9300	44.5000	46.5400	+2.196%	4,740,383	+256.661%
2025-04-01	45.5000	45.9250	44.7600	45.5400	-0.524%	6,700,249	+264.493%
2025-03-31	45.1700	45.7900	44.1300	45.7800	-0.174%	9,881,630	+262.582%
2025-03-28	46.3400	46.8800	45.5550	45.8600	-1.503%	3,752,517	+261.949%
2025-03-27	46.8100	47.0900	46.3000	46.5600	-1.146%	5,470,046	+256.508%
2025-03-26	49.1400	49.2500	46.9400	47.1000	-3.858%	5,472,957	+252.420%
2025-03-25	49.8400	49.8878	48.6900	48.9900	-1.804%	3,923,096	+238.824%
2025-03-24	49.5100	50.0600	49.3000	49.8900	+2.802%	4,843,671	+232.712%
2025-03-21	48.2600	48.6300	47.5500	48.5300	-0.288%	9,904,657	+242.036%
2025-03-20	48.1000	49.3200	47.9200	48.6700	-0.185%	7,165,643	+241.052%
2025-03-19	47.9600	49.4150	47.5700	48.7600	+3.152%	8,445,599	+240.422%
2025-03-18	47.1600	48.2900	46.4900	47.2700	+0.875%	11,000,972	+251.153%
2025-03-17	46.7300	47.2900	46.1800	46.8600	+0.235%	6,567,732	+254.225%
2025-03-14	46.1900	47.0800	45.7600	46.7500	+2.522%	7,259,628	+255.059%
2025-03-13	45.5400	45.9700	45.0100	45.6000	+0.441%	5,478,767	+264.013%
2025-03-12	45.9000	46.2500	44.8750	45.4000	+1.091%	6,206,432	+265.617%
2025-03-11	44.8100	45.7100	44.3300	44.9100	-0.222%	6,551,194	+269.606%
2025-03-10	44.6700	45.4000	44.2700	45.0100	-2.003%	5,236,894	+268.785%
2025-03-07	45.4000	45.9450	44.1000	45.9300	+0.923%	5,006,262	+261.398%
2025-03-06	46.2400	46.9900	45.4050	45.5100	-3.253%	5,326,166	+264.733%
2025-03-05	46.8700	47.3600	46.3850	47.0400	+1.183%	5,518,539	+252.870%
2025-03-04	47.2500	47.4300	45.6900	46.4900	-3.648%	9,865,483	+257.045%
2025-03-03	50.4700	50.6000	47.9450	48.2500	-3.789%	4,663,455	+244.021%
2025-02-28	48.7300	50.2600	48.3200	50.1500	+2.347%	6,688,028	+230.987%
2025-02-27	50.1500	50.5800	48.9100	49.0000	-2.020%	4,179,968	+238.755%
2025-02-26	50.3400	50.8700	49.7700	50.0100	+0.685%	4,430,261	+231.914%
2025-02-25	50.6700	50.7700	49.1500	49.6700	-2.186%	6,014,942	+234.186%

document.getElementById("m6tM7V").onerror = function(){this.style.display='none';}; .dark-mode .d8KR14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8KR14{ color: #333333; background-color: white; border: 2px solid #333333; }GLWCorning Incorporatedstock NYSE

GLW
Corning Incorporated
stock NYSE