Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
85.66
+0.59 (0.70%)
Oct 8, 2025, 11:30 AM EDT - Market open

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202585.2785.8084.7685.60-0.63%1,146,098
Oct 7, 202585.4786.2383.8185.0685.06-0.33%6,732,986
Oct 6, 202584.1186.1083.8185.3485.342.13%8,678,038
Oct 3, 202583.0384.1882.6183.5683.561.26%7,739,175
Oct 2, 202583.8084.3581.9182.5282.52-0.72%7,207,059
Oct 1, 202581.4683.7580.8883.1283.121.33%9,010,012
Sep 30, 202580.2682.2180.1982.0382.032.21%6,300,274
Sep 29, 202579.9080.7379.6080.2680.261.15%8,204,641
Sep 26, 202579.1579.4878.6979.3579.350.28%4,483,983
Sep 25, 202578.0879.4777.0579.1379.13-0.98%8,518,744
Sep 24, 202581.2981.5979.0679.9179.91-1.35%8,648,928
Sep 23, 202579.2081.0279.0281.0081.002.32%8,654,169
Sep 22, 202579.4079.8478.1079.1679.16-0.50%7,314,157
Sep 19, 202579.6279.9878.5779.5679.56-0.08%10,764,954
Sep 18, 202577.4579.6577.1979.6279.623.56%10,372,486
Sep 17, 202578.4278.6876.1576.8876.88-2.31%10,590,687
Sep 16, 202578.2878.8177.3278.7078.700.92%12,936,731
Sep 15, 202577.7578.3376.7877.9877.981.22%8,835,050
Sep 12, 202576.9177.8775.7777.0477.042.08%14,826,119
Sep 11, 202575.1877.0874.6075.4775.470.72%13,968,315
Sep 10, 202573.1775.0572.7274.9374.933.51%16,600,753
Sep 9, 202572.0072.9471.7572.3972.390.33%10,646,825
Sep 8, 202571.4972.5471.4472.1572.151.35%13,643,510
Sep 5, 202570.2871.4070.0671.1971.192.11%9,078,054
Sep 4, 202569.5970.6469.3969.7269.720.55%7,104,888
Sep 3, 202568.7069.7966.4069.3469.341.27%13,162,596
Sep 2, 202567.0068.5866.1468.4768.472.15%9,109,084
Aug 29, 202568.3668.6766.7467.0367.03-2.76%6,191,533
Aug 28, 202567.3969.2967.3268.9368.642.50%7,266,908
Aug 27, 202567.3767.7767.0967.2566.97-0.22%4,234,105
Aug 26, 202566.7467.6866.7367.4067.120.93%5,420,990
Aug 25, 202565.7567.3265.7566.7866.501.54%5,824,116
Aug 22, 202565.2266.1565.0965.7765.501.36%3,436,536
Aug 21, 202564.5165.1264.3464.8964.620.45%3,574,275
Aug 20, 202564.1164.6763.3764.6064.330.12%5,299,634
Aug 19, 202565.1665.3764.2464.5264.25-1.53%5,814,734
Aug 18, 202565.2365.9565.1565.5265.250.12%3,084,849
Aug 15, 202565.9265.9264.8265.4465.17-0.49%3,054,880
Aug 14, 202565.3266.0664.8865.7665.490.03%3,608,881
Aug 13, 202566.0266.2664.9565.7465.47-0.02%4,295,349
Aug 12, 202565.3066.0965.2565.7565.481.18%5,193,898
Aug 11, 202565.8765.8764.8264.9864.71-1.20%5,694,880
Aug 8, 202564.9866.0164.7665.7765.501.56%4,374,691
Aug 7, 202566.4966.5064.2264.7664.491.22%9,632,821
Aug 6, 202563.9064.1963.1563.9863.711.28%5,825,223
Aug 5, 202563.7664.4163.0763.1762.91-0.50%5,389,768
Aug 4, 202562.9863.5462.6563.4963.232.32%5,088,394
Aug 1, 202562.0062.4361.4462.0561.79-1.88%5,845,644
Jul 31, 202563.0863.9162.3663.2462.981.01%7,360,134
Jul 30, 202561.8063.2061.7062.6162.351.02%7,927,989