Skip to main content
logo
Corning Incorporated (BMV:GLW)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,565.00
-20.18 (-0.78%)
At close: Feb 27, 2026

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,610.002,610.002,565.002,565.002,565.00-0.97%15
Feb 26, 20262,650.002,650.002,567.852,590.002,585.18-6.06%174
Feb 25, 20262,754.102,769.102,754.102,757.132,752.0010.29%26,234
Feb 23, 20262,500.002,500.002,500.002,500.002,495.3410.86%23
Feb 19, 20262,255.002,255.002,255.002,255.002,250.800.36%7
Feb 17, 20262,247.002,247.002,247.002,247.002,242.82-2.30%22
Feb 12, 20262,300.002,350.002,285.002,300.002,295.72-201
Feb 11, 20262,300.002,300.002,300.002,300.002,295.723.68%32
Feb 10, 20262,255.002,280.602,218.412,218.412,214.28-2.01%11,013
Feb 9, 20262,264.002,264.002,264.002,264.002,259.7819.35%15
Feb 3, 20261,894.201,897.001,894.201,897.001,893.470.37%68
Jan 28, 20261,900.901,900.901,889.991,889.991,886.470.36%20
Jan 27, 20261,768.801,927.191,768.801,883.231,879.7221.72%642
Jan 12, 20261,554.991,554.991,547.211,547.221,544.340.01%92
Jan 9, 20261,547.001,547.001,547.001,547.001,544.12-0.51%128
Jan 8, 20261,554.991,554.991,554.991,554.991,552.09-2.50%42
Dec 30, 20251,594.851,594.851,594.851,594.851,591.88-0.45%36,089
Dec 26, 20251,602.131,602.131,602.131,602.131,599.151.92%1,856
Dec 16, 20251,572.001,572.001,572.001,572.001,569.07-4.67%10
Dec 10, 20251,648.981,648.981,648.981,648.981,645.916.09%20
Dec 5, 20251,554.371,554.371,554.371,554.371,551.48-0.50%1,967
Dec 4, 20251,562.191,562.191,562.191,562.191,559.282.84%4,183
Dec 1, 20251,519.031,519.031,519.031,519.031,516.20-1.50%30
Nov 26, 20251,542.091,542.091,542.091,542.091,539.221.92%1,510
Nov 14, 20251,513.001,513.001,513.001,513.001,510.180.50%10
Nov 13, 20251,505.501,505.501,505.501,505.501,497.59-4.72%9
Nov 7, 20251,580.001,580.001,580.001,580.001,571.70-0.32%27
Nov 4, 20251,585.001,585.001,585.001,585.001,576.67-2.76%13
Nov 3, 20251,630.001,630.001,630.001,630.001,621.44-1.81%33
Oct 31, 20251,660.001,660.001,660.001,660.001,651.280.11%11
Oct 27, 20251,650.001,658.251,650.001,658.251,649.547.19%17
Oct 22, 20251,547.001,547.001,547.001,547.001,538.87-2.39%19
Oct 20, 20251,577.001,600.001,577.001,584.881,576.552.51%88
Oct 10, 20251,554.001,554.001,546.041,546.041,537.92-2.95%943
Oct 9, 20251,592.001,593.001,592.001,593.001,584.633.29%18,557
Oct 7, 20251,550.001,550.001,542.251,542.251,534.151.54%1,073
Oct 2, 20251,518.901,518.901,518.901,518.901,510.921.26%955
Sep 30, 20251,500.001,500.001,500.001,500.001,492.122.63%11
Sep 25, 20251,461.631,461.631,461.621,461.621,453.94-0.50%441
Sep 24, 20251,469.001,469.001,469.001,469.001,461.280.07%362
Sep 23, 20251,480.001,480.001,468.001,468.001,460.29-0.18%443
Sep 19, 20251,470.601,470.601,470.601,470.601,462.877.99%11,063
Sep 18, 20251,361.781,361.781,361.781,361.781,354.63-3.13%36
Sep 17, 20251,400.001,405.801,400.001,405.801,398.411.28%2,621
Sep 10, 20251,387.981,387.981,387.981,387.981,380.692.69%632
Sep 9, 20251,351.591,351.591,351.591,351.591,344.49-0.62%1,210
Sep 8, 20251,360.001,360.001,360.001,360.001,352.852.20%5
Sep 5, 20251,315.001,330.741,315.001,330.741,323.755.61%115
Sep 3, 20251,292.001,292.001,260.001,260.001,253.38-1.25%45
Sep 2, 20251,276.001,276.001,276.001,276.001,269.30-0.96%75