Dark

GLW
Corning Incorporated
stock NYSE

At Close

Sep 30, 2026 3:59:59 PM EDT

153.75USD-3.125%(-4.96)4,742,723

147.44Bid 161.72Ask 14.28Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

158.93USD+0.139%(+0.22)67,926

After-hours

Sep 30, 2026 4:01:30 PM EDT

153.83USD+0.051%(+0.08)378

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	158.2000	160.4000	152.7000	153.7500	-3.125%	4,742,723	0.000%
2026-09-29	157.0550	161.3900	155.6200	158.7100	+4.697%	7,592,557	-3.125%
2026-09-28	154.2600	155.6600	149.2601	151.5900	-3.286%	7,331,085	+1.425%
2026-09-25	156.0000	157.7200	154.2000	156.7400	+1.680%	5,638,405	-1.908%
2026-09-24	150.5100	156.3575	149.6000	154.1500	-0.214%	5,401,603	-0.259%
2026-09-23	160.1600	160.5600	153.6000	154.4800	-3.263%	5,549,799	-0.473%
2026-09-22	157.2300	160.7090	155.1300	159.6900	+0.447%	6,729,117	-3.720%
2026-09-21	156.3700	159.8700	151.9200	158.9800	+5.895%	9,263,600	-3.290%
2026-09-18	152.0000	153.7697	148.6800	150.1300	+1.576%	14,505,709	+2.411%
2026-09-17	151.3500	155.7500	147.3675	147.8000	+2.525%	8,467,301	+4.026%
2026-09-16	147.2200	147.8600	142.3500	144.1600	+0.411%	8,395,833	+6.652%
2026-09-15	145.3000	147.2370	142.6000	143.5700	-0.021%	8,023,545	+7.091%
2026-09-14	150.6450	154.2500	142.7700	143.6000	-13.702%	17,757,376	+7.068%
2026-09-11	165.5000	168.8200	163.7500	166.4000	+2.011%	4,893,865	-7.602%
2026-09-10	164.3300	168.4900	162.8800	163.1200	-3.170%	5,488,091	-5.744%
2026-09-09	168.0000	171.2999	167.3600	168.4600	+1.506%	8,519,409	-8.732%
2026-09-08	159.2400	169.7300	158.8350	165.9600	+7.557%	13,858,755	-7.357%
2026-09-04	148.5400	154.5900	147.0238	154.3000	+5.685%	8,554,785	-0.356%
2026-09-03	143.0700	146.3300	139.2512	146.0000	+1.297%	8,651,861	+5.308%
2026-09-02	143.7500	147.6600	142.8200	144.1300	-0.982%	7,863,702	+6.675%
2026-09-01	144.2500	147.0850	143.2900	145.5600	-2.131%	10,685,046	+5.627%
2026-08-31	148.1700	149.0350	146.7200	148.7300	-0.168%	9,546,327	+3.375%
2026-08-28	150.9900	152.6700	148.0600	148.9800	-2.500%	6,147,214	+3.202%
2026-08-27	153.9700	157.5700	149.4250	152.8000	+0.013%	8,200,494	+0.622%
2026-08-26	147.0000	152.9300	146.9500	152.7800	+3.819%	6,239,407	+0.635%
2026-08-25	150.8100	150.8100	146.2500	147.1600	+1.106%	7,148,203	+4.478%
2026-08-24	145.8600	146.3900	141.6300	145.5500	-2.863%	10,336,814	+5.634%
2026-08-21	153.8500	155.4807	148.0500	149.8400	-1.063%	6,179,020	+2.609%
2026-08-20	152.2600	154.0600	149.2500	151.4500	-0.662%	10,582,542	+1.519%
2026-08-19	160.6300	161.1600	150.7000	152.4600	-4.653%	10,637,100	+0.846%
2026-08-18	161.6500	168.0600	157.9000	159.9000	-7.684%	11,032,347	-3.846%
2026-08-17	169.7400	176.9399	166.6800	173.2100	+4.350%	11,381,070	-11.235%
2026-08-14	161.0000	167.6900	158.2700	165.9900	+4.699%	8,319,557	-7.374%
2026-08-13	166.0000	168.2400	157.9100	158.5400	-5.315%	8,579,108	-3.021%
2026-08-12	168.8000	169.9500	164.2100	167.4400	+5.182%	10,086,902	-8.176%
2026-08-11	159.7500	161.7900	158.2200	159.1900	+0.906%	6,070,298	-3.417%
2026-08-10	167.8850	167.8900	157.6800	157.7600	-4.780%	7,678,212	-2.542%
2026-08-07	162.8900	170.4300	161.1600	165.6800	+5.408%	10,740,855	-7.201%
2026-08-06	153.2500	164.3400	150.7300	157.1800	+0.306%	12,305,937	-2.182%
2026-08-05	156.2400	162.6000	155.8485	156.7000	-1.995%	8,877,835	-1.883%
2026-08-04	155.0000	162.4899	150.8500	159.8900	+9.036%	19,442,529	-3.840%
2026-08-03	134.8900	147.9400	132.8900	146.6400	+6.069%	12,615,374	+4.849%
2026-07-31	143.7850	147.0000	138.2250	138.2500	+2.241%	14,523,383	+11.212%
2026-07-30	130.4200	136.0900	130.0000	135.2200	+9.004%	18,987,683	+13.704%
2026-07-29	126.3000	130.8700	122.6200	124.0500	-1.555%	25,603,382	+23.942%
2026-07-28	121.7500	126.1000	114.5000	126.0100	-12.102%	46,223,186	+22.014%
2026-07-27	145.7500	148.6900	136.3065	143.3600	-2.243%	14,036,482	+7.247%
2026-07-24	154.7700	157.4000	145.9300	146.6500	-6.030%	8,965,868	+4.841%
2026-07-23	152.2550	160.9800	152.2400	156.0600	+1.298%	8,954,073	-1.480%
2026-07-22	157.0000	161.4500	153.8800	154.0600	-5.141%	9,996,848	-0.201%
2026-07-21	161.3000	164.5000	156.6000	162.4100	+6.081%	10,182,848	-5.332%
2026-07-20	157.8600	160.5400	152.5900	153.1000	-0.977%	7,826,925	+0.425%
2026-07-17	150.8300	158.3800	146.9375	154.6100	-2.387%	14,220,973	-0.556%
2026-07-16	166.5800	167.4999	154.4287	158.3900	-9.185%	17,706,101	-2.929%
2026-07-15	186.6000	187.0700	167.0900	174.4100	-7.051%	13,357,948	-11.846%
2026-07-14	192.9800	193.7100	186.0469	187.6400	+2.474%	6,966,287	-18.061%
2026-07-13	185.2500	189.0700	178.6600	183.1100	-4.076%	7,620,470	-16.034%
2026-07-10	189.5400	192.7700	186.4000	190.8900	-0.775%	5,357,558	-19.456%
2026-07-09	201.7500	204.4800	192.1500	192.3800	+4.537%	9,939,216	-20.080%
2026-07-08	183.4200	188.8600	180.5400	184.0300	-0.728%	8,371,313	-16.454%
2026-07-07	187.0300	191.0000	178.4000	185.3800	-4.836%	13,482,819	-17.062%
2026-07-06	199.1050	206.9900	193.1600	194.8000	-1.011%	11,938,503	-21.073%
2026-07-02	223.8850	224.0100	193.5400	196.7900	-10.805%	21,192,220	-21.871%
2026-07-01	239.5000	240.8700	218.1101	220.6300	-13.624%	22,393,457	-30.313%
2026-06-30	252.4900	271.7800	250.5000	255.4300	-0.102%	22,702,205	-39.807%
2026-06-29	226.9000	258.8000	215.1252	255.6900	+15.671%	24,307,501	-39.869%
2026-06-26	224.4250	226.0000	207.7300	221.0500	-3.052%	45,397,451	-30.446%
2026-06-25	218.5500	230.5000	213.0200	228.0100	+10.776%	25,707,263	-32.569%
2026-06-24	194.4200	217.0900	190.9300	205.8300	+6.060%	19,233,834	-25.302%
2026-06-23	192.4500	194.8100	186.6000	194.0700	-7.511%	17,968,943	-20.776%
2026-06-22	200.4800	212.3936	196.0000	209.8300	+7.649%	18,574,339	-26.726%
2026-06-18	182.3300	196.0200	181.2000	194.9200	+11.129%	22,778,036	-21.121%
2026-06-17	179.0350	180.8200	172.7501	175.4000	-1.139%	11,093,460	-12.343%
2026-06-16	187.3900	187.9500	176.2041	177.4200	-5.567%	13,482,131	-13.341%
2026-06-15	187.4700	190.0000	185.2300	187.8800	+4.844%	9,190,831	-18.166%
2026-06-12	178.0000	180.7700	173.4101	179.2000	+1.501%	9,305,034	-14.202%
2026-06-11	169.5000	177.3100	168.2400	176.5500	+4.983%	9,891,755	-12.914%
2026-06-10	173.6600	178.4800	166.6800	168.1700	-3.317%	10,595,205	-8.575%
2026-06-09	190.4100	190.4100	166.0000	173.9400	-7.252%	16,673,394	-11.607%
2026-06-08	192.9000	192.9000	185.0000	187.5400	+5.609%	12,013,821	-18.017%
2026-06-05	189.3770	190.1100	174.3000	177.5800	-10.177%	15,676,285	-13.419%
2026-06-04	192.7600	199.8000	183.8000	197.7000	-1.524%	11,424,251	-22.231%
2026-06-03	201.0000	208.5700	195.7000	200.7600	+0.180%	12,294,750	-23.416%
2026-06-02	186.5000	201.5500	186.0000	200.4000	+13.413%	18,152,647	-23.278%
2026-06-01	176.1100	178.8400	172.4300	176.7000	-2.462%	10,897,014	-12.988%
2026-05-29	184.0800	184.0800	174.5000	181.1600	-0.989%	16,945,744	-15.130%
2026-05-28	192.1700	195.2300	182.3401	182.9700	-4.149%	9,719,234	-15.970%
2026-05-27	196.0000	196.6041	185.3000	190.8900	-2.692%	11,071,361	-19.456%
2026-05-26	198.8950	199.9300	191.2001	196.1700	+1.093%	9,069,759	-21.624%
2026-05-22	194.3500	194.9800	189.3400	194.0500	+1.126%	9,630,944	-20.768%
2026-05-21	182.0000	193.7500	179.5000	191.8900	+6.198%	14,363,111	-19.876%
2026-05-20	180.6900	184.2300	178.2300	180.6900	+2.764%	13,838,307	-14.910%
2026-05-19	173.8300	180.5000	169.8000	175.8300	-1.523%	11,507,686	-12.558%
2026-05-18	193.2400	193.6550	174.2100	178.5500	-6.913%	16,929,180	-13.890%
2026-05-15	198.1100	200.7900	191.8100	191.8100	-7.908%	17,221,470	-19.843%
2026-05-14	203.3700	210.5000	200.3500	208.2800	+0.857%	10,948,517	-26.181%
2026-05-13	207.8400	211.7900	196.0840	206.5100	+4.172%	15,450,499	-25.548%
2026-05-12	204.3400	205.3200	188.2900	198.2400	-4.412%	23,121,759	-22.442%
2026-05-11	194.0000	208.9200	191.6600	207.3900	+10.939%	22,399,682	-25.864%
2026-05-08	187.2100	198.2500	184.9800	186.9400	+2.489%	20,589,362	-17.754%
2026-05-07	186.8200	187.2100	178.0000	182.4000	+0.457%	20,243,073	-15.707%
2026-05-06	189.3800	195.8100	175.3100	181.5700	+12.011%	32,981,094	-15.322%
2026-05-05	164.4300	170.2000	160.3213	162.1000	+1.338%	12,386,701	-5.151%
2026-05-04	163.1600	163.6750	158.3100	159.9600	+1.074%	8,508,309	-3.882%
2026-05-01	162.0200	163.9700	157.6950	158.2600	-3.641%	7,179,573	-2.850%
2026-04-30	155.8200	165.0000	149.1400	164.2400	+8.124%	12,875,941	-6.387%
2026-04-29	155.5300	155.5300	148.1700	151.9000	-0.751%	13,744,967	+1.218%
2026-04-28	151.0900	162.0000	149.7500	153.0500	-8.904%	20,391,645	+0.457%
2026-04-27	176.3000	177.0000	165.5201	168.0100	-4.480%	11,777,449	-8.488%
2026-04-24	171.8100	179.0800	170.3400	175.8900	+3.770%	10,218,979	-12.587%
2026-04-23	168.3000	172.5400	166.5101	169.5000	+0.438%	5,484,781	-9.292%
2026-04-22	168.0000	172.9500	163.0700	168.7600	+2.001%	7,051,545	-8.894%
2026-04-21	166.4600	170.2700	163.8100	165.4500	+0.042%	6,940,758	-7.072%
2026-04-20	166.0800	168.5900	162.5100	165.3800	+0.608%	8,569,562	-7.032%
2026-04-17	168.2000	170.1000	163.2500	164.3800	-1.024%	10,349,819	-6.467%
2026-04-16	163.3800	166.8499	158.5000	166.0800	-1.301%	13,148,937	-7.424%
2026-04-15	171.6200	173.7699	164.0200	168.2700	-2.633%	8,872,880	-8.629%
2026-04-14	173.6500	174.7100	165.8200	172.8200	-1.342%	9,214,064	-11.035%
2026-04-13	169.6500	175.6100	169.6500	175.1700	+2.295%	7,205,051	-12.228%
2026-04-10	172.6100	176.7500	167.9700	171.2400	+0.848%	9,907,470	-10.214%
2026-04-09	167.8800	172.2200	166.6000	169.8000	+2.847%	11,960,826	-9.452%
2026-04-08	156.9500	165.2400	156.0200	165.1000	+11.163%	15,264,297	-6.875%
2026-04-07	142.4800	148.9000	141.4900	148.5200	+1.379%	7,791,410	+3.521%
2026-04-06	147.4100	149.3999	141.7172	146.5000	-0.960%	11,943,046	+4.949%
2026-04-02	136.3900	148.1800	136.3450	147.9200	+3.891%	11,564,093	+3.941%
2026-04-01	138.0000	144.7000	137.9000	142.3800	+4.714%	12,314,386	+7.986%
2026-03-31	131.4000	135.9900	128.4000	135.9700	+5.772%	10,787,983	+13.076%
2026-03-30	140.7900	141.8900	126.6800	128.5500	-6.038%	14,304,058	+19.603%
2026-03-27	135.4100	140.1000	134.0400	136.8100	+1.101%	8,489,683	+12.382%
2026-03-26	142.4000	143.0000	134.5000	135.3200	-7.537%	11,263,851	+13.620%
2026-03-25	144.8100	150.2500	143.3500	146.3500	+3.056%	13,328,271	+5.056%
2026-03-24	131.6799	145.5000	130.2600	142.0100	+8.429%	21,057,232	+8.267%
2026-03-23	128.0700	135.2550	127.0900	130.9700	+5.129%	13,442,418	+17.393%
2026-03-20	132.3600	134.7800	124.4100	124.5800	-6.387%	22,234,954	+23.415%
2026-03-19	125.9600	134.2499	123.9000	133.0800	+2.480%	11,160,135	+15.532%
2026-03-18	132.0100	135.2800	129.4800	129.8600	-0.023%	10,625,952	+18.397%
2026-03-17	128.3600	131.6500	124.6000	129.8900	-1.636%	10,250,718	+18.369%
2026-03-16	133.9400	135.2800	131.4200	132.0500	+2.269%	9,243,397	+16.433%
2026-03-13	131.2050	133.2400	128.4500	129.1200	-0.501%	6,673,414	+19.075%
2026-03-12	130.2000	131.7800	126.9000	129.7700	-1.510%	8,024,012	+18.479%
2026-03-11	133.6700	135.3300	129.2000	131.7600	-3.274%	13,334,270	+16.689%
2026-03-10	132.0150	139.6300	131.2900	136.2200	+5.556%	16,870,556	+12.869%
2026-03-09	121.0000	129.6136	120.0100	129.0500	+4.672%	15,927,632	+19.140%
2026-03-06	129.4400	132.0800	122.3800	123.2900	-8.498%	19,123,551	+24.706%
2026-03-05	136.1600	143.3500	131.7100	134.7400	-6.973%	18,285,524	+14.109%
2026-03-04	151.0000	153.4400	143.3400	144.8400	-1.850%	12,683,887	+6.152%
2026-03-03	151.7500	152.0000	141.3950	147.5700	-6.518%	14,816,814	+4.188%
2026-03-02	153.4500	160.4500	152.7650	157.8600	+4.974%	15,333,993	-2.604%
2026-02-27	148.9900	154.5000	146.6100	150.3800	+0.053%	14,554,164	+2.241%
2026-02-26	158.3600	158.8800	148.4000	150.3000	-6.314%	17,374,716	+2.295%
2026-02-25	153.8800	162.0999	152.6500	160.4300	+5.832%	17,977,076	-4.164%
2026-02-24	148.0000	152.9100	145.7500	151.5900	+4.365%	15,041,256	+1.425%
2026-02-23	142.1000	148.7000	141.0100	145.2500	+4.114%	19,168,677	+5.852%
2026-02-20	129.9400	140.2700	129.7900	139.5100	+7.324%	10,971,190	+10.207%
2026-02-19	132.0000	134.0000	128.8800	129.9900	-1.530%	9,169,079	+18.278%
2026-02-18	131.5300	135.9100	131.3100	132.0100	+1.142%	8,257,282	+16.468%
2026-02-17	131.8700	133.7800	128.4101	130.5200	-2.203%	12,101,656	+17.798%
2026-02-13	130.4100	133.6050	124.8000	133.4600	+1.490%	10,952,063	+15.203%
2026-02-12	133.3100	136.8250	131.4000	131.5000	-1.053%	12,281,400	+16.920%
2026-02-11	131.3500	134.3900	126.8300	132.9000	+3.747%	10,029,498	+15.688%
2026-02-10	129.0100	132.5000	127.7900	128.1000	-2.504%	12,711,525	+20.023%
2026-02-09	124.0000	132.3200	123.8000	131.3900	+7.556%	15,695,757	+17.018%
2026-02-06	114.9000	122.5550	113.3300	122.1600	+8.307%	12,151,046	+25.860%
2026-02-05	107.5500	113.4400	105.6500	112.7900	+2.826%	10,026,289	+36.315%
2026-02-04	113.5700	116.3000	107.8000	109.6900	-2.748%	12,467,787	+40.168%
2026-02-03	117.3000	117.3000	109.6000	112.7900	+2.202%	11,596,677	+36.315%
2026-02-02	103.2500	110.8600	103.0500	110.3600	+6.886%	11,926,073	+39.317%
2026-01-30	103.6100	107.6400	101.8600	103.2500	+0.243%	13,378,355	+48.910%
2026-01-29	104.9800	105.4800	99.5000	103.0000	-1.227%	11,680,936	+49.272%
2026-01-28	107.8900	112.9000	103.7700	104.2800	-4.975%	18,534,288	+47.440%
2026-01-27	102.0700	113.9900	100.9700	109.7400	+15.577%	25,446,578	+40.104%
2026-01-26	93.1200	95.5500	92.3000	94.9500	+1.768%	5,575,283	+61.927%
2026-01-23	93.2100	93.8900	91.0100	93.3000	-1.039%	4,246,726	+64.791%
2026-01-22	95.0000	95.6496	92.6350	94.2800	+0.813%	5,763,545	+63.078%
2026-01-21	93.1300	94.4550	91.5547	93.5200	+1.026%	3,860,783	+64.403%
2026-01-20	91.3900	93.4800	91.2700	92.5700	-1.730%	4,574,344	+66.091%
2026-01-16	93.8400	94.6100	92.1300	94.2000	+0.759%	7,146,298	+63.217%
2026-01-15	92.0000	94.9800	91.8000	93.4900	+3.636%	5,501,295	+64.456%
2026-01-14	89.9700	90.7999	88.4101	90.2100	+0.367%	4,445,761	+70.436%
2026-01-13	88.0000	90.9300	88.0000	89.8800	+2.276%	4,264,656	+71.061%
2026-01-12	84.8000	87.8800	84.4500	87.8800	+3.109%	5,583,584	+74.954%
2026-01-09	85.3300	86.6450	85.0200	85.2300	-0.117%	6,032,878	+80.394%
2026-01-08	87.6900	87.6900	83.9500	85.3300	-3.023%	5,137,691	+80.183%
2026-01-07	88.7000	88.9500	86.6200	87.9900	-1.412%	4,069,909	+74.736%
2026-01-06	88.1800	89.5000	84.3250	89.2500	+0.631%	6,351,477	+72.269%
2026-01-05	92.0400	93.5800	86.6650	88.6900	-2.184%	9,855,687	+73.357%
2026-01-02	88.9100	90.7200	88.1400	90.6700	+3.552%	4,585,723	+69.571%
2025-12-31	89.1550	89.1599	87.5200	87.5600	-1.463%	3,333,972	+75.594%
2025-12-30	89.2900	89.3100	88.4500	88.8600	-0.157%	2,043,898	+73.025%
2025-12-29	88.7900	89.7800	88.2900	89.0000	-0.636%	2,580,483	+72.753%
2025-12-26	89.9500	90.1360	89.1750	89.5700	-0.100%	2,203,488	+71.653%
2025-12-24	89.4700	89.9700	89.0900	89.6600	+0.358%	1,666,586	+71.481%
2025-12-23	88.0800	89.7400	87.8399	89.3400	+1.063%	3,397,491	+72.095%
2025-12-22	89.8000	89.9800	87.7300	88.4000	+0.615%	4,301,270	+73.925%
2025-12-19	87.0800	89.1300	87.0800	87.8600	+1.128%	14,214,802	+74.994%
2025-12-18	87.4000	88.5500	86.1400	86.8800	+1.709%	5,951,629	+76.968%
2025-12-17	87.4400	88.9050	84.8201	85.4200	-1.008%	6,778,931	+79.993%
2025-12-16	87.5200	87.7000	85.5700	86.2900	-2.066%	4,836,122	+78.178%
2025-12-15	89.2200	91.0600	87.9500	88.1100	-0.238%	6,260,883	+74.498%
2025-12-12	95.4500	95.9550	87.9100	88.3200	-7.971%	9,693,447	+74.083%
2025-12-11	93.6600	96.6400	92.0000	95.9700	+1.879%	8,895,177	+60.206%
2025-12-10	90.9700	95.1900	90.1601	94.2000	+3.392%	11,260,852	+63.217%
2025-12-09	87.7600	91.3600	87.7600	91.1100	+3.217%	7,681,619	+68.752%
2025-12-08	87.1800	89.7700	86.6200	88.2700	+2.675%	6,331,866	+74.181%
2025-12-05	85.4900	86.7000	84.9300	85.9700	+0.609%	5,341,123	+78.841%
2025-12-04	83.1400	87.2900	83.1400	85.4500	+2.274%	8,201,900	+79.930%
2025-12-03	83.1200	84.0550	81.6700	83.5500	-0.191%	4,686,188	+84.022%
2025-12-02	84.0200	85.4498	83.2200	83.7100	+0.977%	4,654,753	+83.670%
2025-12-01	83.3500	83.4900	82.5500	82.9000	-1.544%	3,601,265	+85.464%
2025-11-28	83.9600	84.3400	83.5301	84.2000	+0.718%	1,847,543	+82.601%
2025-11-26	83.6200	84.3500	82.8200	83.6000	+0.784%	3,515,851	+83.911%
2025-11-25	82.3800	83.3400	80.2712	82.9500	+0.424%	4,467,525	+85.353%
2025-11-24	80.0500	82.7500	80.0200	82.6000	+3.952%	12,117,378	+86.138%
2025-11-21	78.5600	80.0600	77.3900	79.4600	+1.833%	7,037,507	+93.494%
2025-11-20	84.2500	84.5900	77.4850	78.0300	-4.480%	8,332,229	+97.040%
2025-11-19	80.2500	82.8300	80.0100	81.6900	+1.960%	5,412,614	+88.212%
2025-11-18	80.4600	81.0700	78.8700	80.1200	-1.160%	6,889,593	+91.900%
2025-11-17	81.6100	82.8000	80.2200	81.0600	-1.219%	7,248,013	+89.674%
2025-11-14	80.6500	83.9199	79.5700	82.0600	-0.364%	9,792,209	+87.363%
2025-11-13	88.4000	88.7300	81.3300	82.3600	-7.471%	11,373,713	+86.680%
2025-11-12	88.9000	90.6150	88.3900	89.0100	+1.228%	6,927,767	+72.733%
2025-11-11	87.6100	88.4700	86.9500	87.9300	-0.711%	4,083,927	+74.855%
2025-11-10	87.8500	88.8200	86.8000	88.5600	+3.603%	6,733,849	+73.611%
2025-11-07	85.9000	86.4400	83.3300	85.4800	-2.709%	7,430,009	+79.867%
2025-11-06	87.2500	88.6150	86.3400	87.8600	+0.873%	6,659,900	+74.994%
2025-11-05	85.5400	88.1200	85.5000	87.1000	+2.218%	5,915,264	+76.521%
2025-11-04	85.5000	86.0800	84.7200	85.2100	-2.617%	5,601,771	+80.437%
2025-11-03	89.6600	89.8900	87.1910	87.5000	-1.774%	4,938,599	+75.714%
2025-10-31	91.2500	92.5700	87.9100	89.0800	-1.329%	7,547,623	+72.598%
2025-10-30	88.8100	91.7900	88.5000	90.2800	-0.011%	5,411,430	+70.304%
2025-10-29	87.3500	91.9250	86.5000	90.2900	+4.466%	13,122,978	+70.285%
2025-10-28	84.3100	87.2500	83.1100	86.4300	-3.290%	14,455,089	+77.890%
2025-10-27	88.6300	89.7700	88.1500	89.3700	+2.242%	11,801,933	+72.038%
2025-10-24	87.0000	87.7600	86.4400	87.4100	+1.829%	7,284,530	+75.895%
2025-10-23	84.0000	86.3800	83.9200	85.8400	+2.020%	5,404,581	+79.112%
2025-10-22	86.0700	87.3400	83.0800	84.1400	-2.220%	8,440,434	+82.731%
2025-10-21	85.6000	86.4500	84.5900	86.0500	+0.903%	4,992,264	+78.675%
2025-10-20	85.2300	86.0250	84.8300	85.2800	+0.935%	4,859,744	+80.288%
2025-10-17	86.2500	86.5400	83.6901	84.4900	-2.571%	5,940,460	+81.974%
2025-10-16	86.8700	87.4100	85.3400	86.7200	+0.115%	6,501,302	+77.295%
2025-10-15	86.0600	87.4300	85.4650	86.6200	+2.376%	6,427,627	+77.499%
2025-10-14	84.2800	85.9100	83.6100	84.6100	-1.041%	5,195,001	+81.716%
2025-10-13	85.1100	86.6300	84.8000	85.5000	+3.037%	4,957,772	+79.825%
2025-10-10	87.3900	87.7800	82.9600	82.9800	-4.829%	7,898,543	+85.286%
2025-10-09	87.1500	87.7500	86.1301	87.1900	+0.138%	4,536,585	+76.339%
2025-10-08	85.2700	87.0700	84.7600	87.0700	+2.363%	6,088,091	+76.582%
2025-10-07	85.4700	86.2300	83.8100	85.0600	-0.328%	6,732,986	+80.755%
2025-10-06	84.1100	86.0950	83.8100	85.3400	+2.130%	8,678,038	+80.162%
2025-10-03	83.0300	84.1800	82.6109	83.5600	+1.260%	7,739,175	+84.000%
2025-10-02	83.8000	84.3500	81.9100	82.5200	-0.722%	7,207,059	+86.318%
2025-10-01	81.4600	83.7500	80.8824	83.1200	+1.329%	9,010,012	+84.974%
2025-09-30	80.2600	82.2100	80.1900	82.0300	+2.205%	6,300,274	+87.431%
2025-09-29	79.9000	80.7300	79.6000	80.2600	+1.147%	8,204,641	+91.565%
2025-09-26	79.1500	79.4799	78.6900	79.3500	+0.278%	4,483,983	+93.762%
2025-09-25	78.0800	79.4700	77.0500	79.1300	-0.976%	8,518,744	+94.301%
2025-09-24	81.2900	81.5850	79.0600	79.9100	-1.346%	8,648,928	+92.404%
2025-09-23	79.2000	81.0200	79.0200	81.0000	+2.324%	8,654,169	+89.815%
2025-09-22	79.4000	79.8399	78.1000	79.1600	-0.503%	7,314,157	+94.227%
2025-09-19	79.6200	79.9800	78.5700	79.5600	-0.075%	10,764,954	+93.250%
2025-09-18	77.4500	79.6500	77.1900	79.6200	+3.564%	10,372,486	+93.105%
2025-09-17	78.4200	78.6800	76.1500	76.8800	-2.313%	10,590,687	+99.987%
2025-09-16	78.2800	78.8050	77.3171	78.7000	+0.923%	12,936,731	+95.362%
2025-09-15	77.7500	78.3250	76.7800	77.9800	+1.220%	8,835,050	+97.166%
2025-09-12	76.9100	77.8700	75.7700	77.0400	+2.080%	14,826,119	+99.572%
2025-09-11	75.1800	77.0800	74.6000	75.4700	+0.721%	13,968,315	+103.723%
2025-09-10	73.1700	75.0500	72.7200	74.9300	+3.509%	16,600,753	+105.192%
2025-09-09	72.0000	72.9350	71.7500	72.3900	+0.333%	10,646,825	+112.391%
2025-09-08	71.4900	72.5400	71.4400	72.1500	+1.349%	13,643,510	+113.098%
2025-09-05	70.2750	71.4000	70.0600	71.1900	+2.108%	9,078,054	+115.971%
2025-09-04	69.5900	70.6400	69.3900	69.7200	+0.548%	7,104,888	+120.525%
2025-09-03	68.7000	69.7900	66.4000	69.3400	+1.271%	13,308,912	+121.733%
2025-09-02	67.0000	68.5800	66.1400	68.4700	+2.148%	9,109,084	+124.551%
2025-08-29	68.3600	68.6700	66.7400	67.0300	-2.756%	6,191,533	+129.375%
2025-08-28	67.3900	69.2901	67.3200	68.9300	+2.498%	7,266,908	+123.052%
2025-08-27	67.3700	67.7650	67.0900	67.2500	-0.223%	4,234,105	+128.625%
2025-08-26	66.7400	67.6800	66.7250	67.4000	+0.928%	5,420,990	+128.116%
2025-08-25	65.7500	67.3200	65.7500	66.7800	+1.536%	5,824,116	+130.234%
2025-08-22	65.2200	66.1499	65.0900	65.7700	+1.356%	3,436,536	+133.769%
2025-08-21	64.5100	65.1150	64.3350	64.8900	+0.449%	3,574,275	+136.939%
2025-08-20	64.1100	64.6700	63.3700	64.6000	+0.124%	5,299,634	+138.003%
2025-08-19	65.1600	65.3700	64.2350	64.5200	-1.526%	5,814,734	+138.298%
2025-08-18	65.2300	65.9500	65.1500	65.5200	+0.122%	3,084,849	+134.661%
2025-08-15	65.9200	65.9200	64.8200	65.4400	-0.487%	3,054,880	+134.948%
2025-08-14	65.3150	66.0550	64.8809	65.7600	+0.030%	3,608,881	+133.805%
2025-08-13	66.0200	66.2600	64.9500	65.7400	-0.015%	4,295,349	+133.876%
2025-08-12	65.3000	66.0900	65.2500	65.7500	+1.185%	5,193,898	+133.840%
2025-08-11	65.8700	65.8700	64.8200	64.9800	-1.201%	5,694,880	+136.611%
2025-08-08	64.9800	66.0100	64.7600	65.7700	+1.560%	4,374,691	+133.769%
2025-08-07	66.4900	66.5000	64.2200	64.7600	+1.219%	9,632,821	+137.415%
2025-08-06	63.9000	64.1900	63.1450	63.9800	+1.282%	5,825,223	+140.309%
2025-08-05	63.7600	64.4100	63.0725	63.1700	-0.504%	5,389,768	+143.391%
2025-08-04	62.9800	63.5400	62.6500	63.4900	+2.321%	5,088,394	+142.164%
2025-08-01	62.0000	62.4300	61.4400	62.0500	-1.882%	5,845,644	+147.784%
2025-07-31	63.0800	63.9100	62.3601	63.2400	+1.006%	7,360,134	+143.121%
2025-07-30	61.8000	63.2000	61.7000	62.6100	+1.016%	7,927,989	+145.568%
2025-07-29	58.8700	62.9800	57.9300	61.9800	+11.857%	17,713,548	+148.064%
2025-07-28	55.5500	55.5699	54.9200	55.4100	+0.090%	5,979,218	+177.477%
2025-07-25	56.0000	56.0000	54.8900	55.3600	-0.646%	4,718,119	+177.728%
2025-07-24	55.6500	56.0700	55.5000	55.7200	-0.143%	5,254,729	+175.933%
2025-07-23	54.4000	56.2500	54.3650	55.8000	+3.295%	8,080,936	+175.538%
2025-07-22	53.7700	54.1300	53.2900	54.0200	+0.223%	3,865,523	+184.617%
2025-07-21	54.0000	54.4200	53.6800	53.9000	-0.204%	2,993,864	+185.250%
2025-07-18	54.2900	54.4400	53.7800	54.0100	-0.351%	2,502,233	+184.670%
2025-07-17	53.1900	54.3200	53.1800	54.2000	+2.322%	3,898,597	+183.672%
2025-07-16	52.7000	53.0150	52.1900	52.9700	+0.857%	3,345,088	+190.259%
2025-07-15	53.6100	53.6300	52.4850	52.5200	-1.130%	3,781,034	+192.746%
2025-07-14	51.5400	54.0000	51.3200	53.1200	+2.946%	4,899,255	+189.439%
2025-07-11	52.0000	52.1100	51.4700	51.6000	-1.263%	4,098,495	+197.965%
2025-07-10	52.6700	52.7000	51.9850	52.2600	-0.590%	4,345,097	+194.202%
2025-07-09	53.1600	53.1600	52.3250	52.5700	-0.303%	3,088,210	+192.467%
2025-07-08	53.0300	53.1300	52.4900	52.7300	+0.668%	4,314,382	+191.580%
2025-07-07	52.9400	53.2050	52.3100	52.3800	-1.244%	3,233,689	+193.528%
2025-07-03	53.0000	53.2750	52.8300	53.0400	+0.607%	2,066,041	+189.876%
2025-07-02	52.5500	52.7500	52.1300	52.7200	+0.247%	3,142,086	+191.635%
2025-07-01	52.4400	52.7150	51.9900	52.5900	0.000%	5,817,611	+192.356%
2025-06-30	51.9900	52.8600	51.9900	52.5900	+1.486%	5,414,449	+192.356%
2025-06-27	51.7100	52.2800	51.5200	51.8200	+0.232%	5,295,532	+196.700%
2025-06-26	51.6000	51.8500	51.3750	51.7000	+0.603%	2,828,743	+197.389%
2025-06-25	51.5800	51.6600	51.0900	51.3900	-0.058%	4,268,428	+199.183%
2025-06-24	52.1600	52.3200	51.3000	51.4200	-0.734%	4,998,180	+199.008%
2025-06-23	50.4200	51.8450	50.2622	51.8000	+2.737%	4,234,350	+196.815%
2025-06-20	50.8000	50.8000	49.9700	50.4200	-0.139%	4,933,573	+204.939%
2025-06-18	50.6000	50.8450	50.2400	50.4900	+0.020%	3,129,991	+204.516%
2025-06-17	50.5600	51.1000	50.3500	50.4800	-0.591%	2,983,731	+204.576%
2025-06-16	50.1400	50.8150	49.8100	50.7800	+2.379%	4,299,281	+202.777%
2025-06-13	50.0900	50.5500	49.4700	49.6000	-2.401%	3,578,535	+209.980%
2025-06-12	50.0800	50.8400	49.9400	50.8200	+0.733%	4,355,382	+202.538%
2025-06-11	50.7700	50.7700	50.2550	50.4500	-0.316%	2,962,679	+204.757%
2025-06-10	50.9900	51.1800	50.2100	50.6100	-0.550%	2,811,035	+203.794%
2025-06-09	50.8400	51.2400	50.3150	50.8900	+0.355%	4,037,536	+202.122%
2025-06-06	51.3100	51.5400	50.6950	50.7100	-0.295%	3,639,042	+203.195%
2025-06-05	50.8300	51.1700	50.5100	50.8600	+0.197%	3,484,833	+202.300%
2025-06-04	51.1000	51.4700	50.7200	50.7600	-0.039%	4,505,293	+202.896%
2025-06-03	50.1400	51.1000	50.0800	50.7800	+1.479%	5,172,613	+202.777%
2025-06-02	49.1800	50.0600	49.0950	50.0400	+0.907%	5,081,841	+207.254%
2025-05-30	49.3500	49.7750	48.8800	49.5900	-0.741%	12,837,108	+210.042%
2025-05-29	50.0900	50.1850	49.4600	49.9600	+1.031%	5,307,878	+207.746%
2025-05-28	50.0000	50.0500	49.2200	49.4500	-0.942%	4,834,237	+210.920%
2025-05-27	49.0000	49.9500	48.6200	49.9200	+3.226%	5,720,997	+207.993%
2025-05-23	47.8500	48.4850	47.6700	48.3600	-0.391%	4,889,958	+217.928%
2025-05-22	48.1700	48.9100	47.9400	48.5500	+0.768%	7,648,697	+216.684%
2025-05-21	47.7000	49.2250	47.6800	48.1800	+0.417%	9,062,916	+219.116%
2025-05-20	47.8600	48.0700	47.5725	47.9800	-0.312%	5,586,158	+220.446%
2025-05-19	47.4000	48.1700	47.4000	48.1300	-0.187%	5,601,071	+219.447%
2025-05-16	47.7000	48.2600	47.4200	48.2200	+1.303%	4,643,771	+218.851%
2025-05-15	46.9700	47.6500	46.8350	47.6000	+1.255%	4,752,091	+223.004%
2025-05-14	47.7300	47.8600	46.7700	47.0100	-1.281%	4,898,592	+227.058%
2025-05-13	47.1000	48.1450	46.8500	47.6200	+1.384%	5,427,835	+222.869%
2025-05-12	46.9700	47.3150	46.3400	46.9700	+4.193%	4,921,014	+227.337%
2025-05-09	45.4100	45.5700	44.8250	45.0800	+0.067%	2,571,360	+241.060%
2025-05-08	45.3800	45.7700	45.0100	45.0500	+0.446%	3,357,893	+241.287%
2025-05-07	44.9200	45.0350	44.3250	44.8500	+0.201%	2,929,409	+242.809%
2025-05-06	44.6800	45.1400	44.5600	44.7600	-1.431%	2,474,801	+243.499%
2025-05-05	45.3800	45.7600	45.2800	45.4100	-0.765%	3,136,613	+238.582%
2025-05-02	45.3500	45.9400	45.0600	45.7600	+2.188%	4,429,963	+235.992%
2025-05-01	44.6700	45.2900	44.6000	44.7800	+0.901%	4,844,535	+243.345%
2025-04-30	43.7350	44.4900	43.4800	44.3800	-0.180%	7,989,518	+246.440%
2025-04-29	43.2000	45.3200	42.0000	44.4600	+0.816%	10,592,922	+245.816%
2025-04-28	44.0200	44.6100	43.4400	44.1000	-0.181%	6,322,343	+248.639%
2025-04-25	43.8300	44.2900	43.7100	44.1800	+0.684%	3,768,648	+248.008%
2025-04-24	42.8000	44.0500	42.7700	43.8800	+2.118%	6,845,337	+250.387%
2025-04-23	43.3900	44.4300	42.7350	42.9700	+2.922%	6,431,052	+257.808%
2025-04-22	41.2900	42.0900	41.2250	41.7500	+2.580%	4,803,918	+268.263%
2025-04-21	40.7200	41.0084	40.1600	40.7000	-1.975%	5,231,372	+277.764%
2025-04-17	41.6400	42.0400	41.3000	41.5200	+0.581%	4,979,082	+270.303%
2025-04-16	41.0800	41.9000	40.6300	41.2800	-1.197%	4,506,769	+272.456%
2025-04-15	41.5900	42.3600	41.5900	41.7800	+0.409%	5,049,237	+267.999%
2025-04-14	42.6100	42.6100	41.3700	41.6100	+0.848%	7,389,158	+269.503%
2025-04-11	41.3000	41.8900	40.5800	41.2600	-1.031%	11,480,723	+272.637%
2025-04-10	42.0800	42.5750	40.5900	41.6900	-3.629%	6,723,323	+268.793%

document.getElementById("kxr8Tx").onerror = function(){this.style.display='none';}; .dark-mode .TgYq7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TgYq7q{ color: #333333; background-color: white; border: 2px solid #333333; }GLWCorning Incorporatedstock NYSE

GLW
Corning Incorporated
stock NYSE