Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
52.26
-0.31 (-0.59%)
Jul 10, 2025, 4:00 PM - Market closed
Corning Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 52.67 | 52.70 | 51.99 | 52.26 | 52.26 | -0.59% | 4,318,886 |
Jul 9, 2025 | 53.16 | 53.16 | 52.33 | 52.57 | 52.57 | -0.30% | 3,088,210 |
Jul 8, 2025 | 53.03 | 53.13 | 52.49 | 52.73 | 52.73 | 0.67% | 4,314,382 |
Jul 7, 2025 | 52.94 | 53.21 | 52.31 | 52.38 | 52.38 | -1.24% | 3,233,689 |
Jul 3, 2025 | 53.00 | 53.28 | 52.83 | 53.04 | 53.04 | 0.61% | 2,066,077 |
Jul 2, 2025 | 52.55 | 52.75 | 52.13 | 52.72 | 52.72 | 0.25% | 3,142,086 |
Jul 1, 2025 | 52.44 | 52.72 | 51.99 | 52.59 | 52.59 | - | 5,817,611 |
Jun 30, 2025 | 51.99 | 52.86 | 51.99 | 52.59 | 52.59 | 1.49% | 5,414,449 |
Jun 27, 2025 | 51.71 | 52.28 | 51.52 | 51.82 | 51.82 | 0.23% | 5,295,532 |
Jun 26, 2025 | 51.60 | 51.85 | 51.38 | 51.70 | 51.70 | 0.60% | 2,828,743 |
Jun 25, 2025 | 51.58 | 51.66 | 51.09 | 51.39 | 51.39 | -0.06% | 4,268,428 |
Jun 24, 2025 | 52.16 | 52.32 | 51.30 | 51.42 | 51.42 | -0.73% | 4,998,180 |
Jun 23, 2025 | 50.42 | 51.85 | 50.26 | 51.80 | 51.80 | 2.74% | 4,234,350 |
Jun 20, 2025 | 50.80 | 50.80 | 49.97 | 50.42 | 50.42 | -0.14% | 4,933,573 |
Jun 18, 2025 | 50.60 | 50.85 | 50.24 | 50.49 | 50.49 | 0.02% | 3,129,991 |
Jun 17, 2025 | 50.56 | 51.10 | 50.35 | 50.48 | 50.48 | -0.59% | 2,983,731 |
Jun 16, 2025 | 50.14 | 50.82 | 49.81 | 50.78 | 50.78 | 2.38% | 4,299,281 |
Jun 13, 2025 | 50.09 | 50.55 | 49.47 | 49.60 | 49.60 | -2.40% | 3,578,535 |
Jun 12, 2025 | 50.08 | 50.84 | 49.94 | 50.82 | 50.82 | 0.73% | 4,355,382 |
Jun 11, 2025 | 50.77 | 50.77 | 50.26 | 50.45 | 50.45 | -0.32% | 2,962,679 |
Jun 10, 2025 | 50.99 | 51.18 | 50.21 | 50.61 | 50.61 | -0.55% | 2,811,035 |
Jun 9, 2025 | 50.84 | 51.24 | 50.32 | 50.89 | 50.89 | 0.35% | 4,037,536 |
Jun 6, 2025 | 51.31 | 51.54 | 50.70 | 50.71 | 50.71 | -0.29% | 3,639,042 |
Jun 5, 2025 | 50.83 | 51.17 | 50.51 | 50.86 | 50.86 | 0.20% | 3,484,833 |
Jun 4, 2025 | 51.10 | 51.47 | 50.72 | 50.76 | 50.76 | -0.04% | 4,505,293 |
Jun 3, 2025 | 50.14 | 51.10 | 50.08 | 50.78 | 50.78 | 1.48% | 5,172,613 |
Jun 2, 2025 | 49.18 | 50.06 | 49.10 | 50.04 | 50.04 | 0.91% | 5,081,841 |
May 30, 2025 | 49.35 | 49.78 | 48.88 | 49.59 | 49.59 | -0.74% | 12,837,108 |
May 29, 2025 | 50.09 | 50.19 | 49.46 | 49.96 | 49.68 | 1.03% | 5,307,878 |
May 28, 2025 | 50.00 | 50.05 | 49.22 | 49.45 | 49.17 | -0.94% | 4,834,237 |
May 27, 2025 | 49.00 | 49.95 | 48.62 | 49.92 | 49.64 | 3.23% | 5,720,997 |
May 23, 2025 | 47.85 | 48.49 | 47.67 | 48.36 | 48.09 | -0.39% | 4,889,958 |
May 22, 2025 | 48.17 | 48.91 | 47.94 | 48.55 | 48.28 | 0.77% | 7,648,697 |
May 21, 2025 | 47.70 | 49.23 | 47.68 | 48.18 | 47.91 | 0.42% | 9,062,916 |
May 20, 2025 | 47.86 | 48.07 | 47.57 | 47.98 | 47.71 | -0.31% | 5,586,158 |
May 19, 2025 | 47.40 | 48.17 | 47.40 | 48.13 | 47.86 | -0.19% | 5,601,071 |
May 16, 2025 | 47.70 | 48.26 | 47.42 | 48.22 | 47.95 | 1.30% | 4,643,771 |
May 15, 2025 | 46.97 | 47.65 | 46.84 | 47.60 | 47.33 | 1.26% | 4,752,091 |
May 14, 2025 | 47.73 | 47.86 | 46.77 | 47.01 | 46.75 | -1.28% | 4,898,592 |
May 13, 2025 | 47.10 | 48.15 | 46.85 | 47.62 | 47.35 | 1.38% | 5,427,835 |
May 12, 2025 | 46.97 | 47.32 | 46.34 | 46.97 | 46.71 | 4.19% | 4,921,014 |
May 9, 2025 | 45.41 | 45.57 | 44.83 | 45.08 | 44.83 | 0.07% | 2,571,360 |
May 8, 2025 | 45.38 | 45.77 | 45.01 | 45.05 | 44.80 | 0.45% | 3,357,893 |
May 7, 2025 | 44.92 | 45.04 | 44.33 | 44.85 | 44.60 | 0.20% | 2,929,409 |
May 6, 2025 | 44.68 | 45.14 | 44.56 | 44.76 | 44.51 | -1.43% | 2,474,801 |
May 5, 2025 | 45.38 | 45.76 | 45.28 | 45.41 | 45.16 | -0.76% | 3,136,613 |
May 2, 2025 | 45.35 | 45.94 | 45.06 | 45.76 | 45.50 | 2.19% | 4,429,963 |
May 1, 2025 | 44.67 | 45.29 | 44.60 | 44.78 | 44.53 | 0.90% | 4,844,535 |
Apr 30, 2025 | 43.74 | 44.49 | 43.48 | 44.38 | 44.13 | -0.18% | 7,989,518 |
Apr 29, 2025 | 43.20 | 45.32 | 42.00 | 44.46 | 44.21 | 0.82% | 10,592,922 |