Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
87.41
+1.57 (1.83%)
At close: Oct 24, 2025, 4:00 PM EDT
87.95
+0.54 (0.62%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 87.00 | 87.76 | 86.44 | 87.41 | 87.41 | 1.83% | 7,263,912 |
| Oct 23, 2025 | 84.00 | 86.38 | 83.92 | 85.84 | 85.84 | 2.02% | 5,404,581 |
| Oct 22, 2025 | 86.07 | 87.34 | 83.08 | 84.14 | 84.14 | -2.22% | 8,440,434 |
| Oct 21, 2025 | 85.60 | 86.45 | 84.59 | 86.05 | 86.05 | 0.90% | 4,992,264 |
| Oct 20, 2025 | 85.23 | 86.03 | 84.83 | 85.28 | 85.28 | 0.94% | 4,859,744 |
| Oct 17, 2025 | 86.25 | 86.54 | 83.69 | 84.49 | 84.49 | -2.57% | 5,940,460 |
| Oct 16, 2025 | 86.87 | 87.41 | 85.34 | 86.72 | 86.72 | 0.12% | 6,501,302 |
| Oct 15, 2025 | 86.06 | 87.43 | 85.47 | 86.62 | 86.62 | 2.38% | 6,427,627 |
| Oct 14, 2025 | 84.28 | 85.91 | 83.61 | 84.61 | 84.61 | -1.04% | 5,195,001 |
| Oct 13, 2025 | 85.11 | 86.63 | 84.80 | 85.50 | 85.50 | 3.04% | 4,957,772 |
| Oct 10, 2025 | 87.39 | 87.78 | 82.96 | 82.98 | 82.98 | -4.83% | 7,898,543 |
| Oct 9, 2025 | 87.15 | 87.75 | 86.13 | 87.19 | 87.19 | 0.14% | 4,536,585 |
| Oct 8, 2025 | 85.27 | 87.07 | 84.76 | 87.07 | 87.07 | 2.36% | 6,088,091 |
| Oct 7, 2025 | 85.47 | 86.23 | 83.81 | 85.06 | 85.06 | -0.33% | 6,732,986 |
| Oct 6, 2025 | 84.11 | 86.10 | 83.81 | 85.34 | 85.34 | 2.13% | 8,678,038 |
| Oct 3, 2025 | 83.03 | 84.18 | 82.61 | 83.56 | 83.56 | 1.26% | 7,739,175 |
| Oct 2, 2025 | 83.80 | 84.35 | 81.91 | 82.52 | 82.52 | -0.72% | 7,207,059 |
| Oct 1, 2025 | 81.46 | 83.75 | 80.88 | 83.12 | 83.12 | 1.33% | 9,010,012 |
| Sep 30, 2025 | 80.26 | 82.21 | 80.19 | 82.03 | 82.03 | 2.21% | 6,300,274 |
| Sep 29, 2025 | 79.90 | 80.73 | 79.60 | 80.26 | 80.26 | 1.15% | 8,204,641 |
| Sep 26, 2025 | 79.15 | 79.48 | 78.69 | 79.35 | 79.35 | 0.28% | 4,483,983 |
| Sep 25, 2025 | 78.08 | 79.47 | 77.05 | 79.13 | 79.13 | -0.98% | 8,518,744 |
| Sep 24, 2025 | 81.29 | 81.59 | 79.06 | 79.91 | 79.91 | -1.35% | 8,648,928 |
| Sep 23, 2025 | 79.20 | 81.02 | 79.02 | 81.00 | 81.00 | 2.32% | 8,654,169 |
| Sep 22, 2025 | 79.40 | 79.84 | 78.10 | 79.16 | 79.16 | -0.50% | 7,314,157 |
| Sep 19, 2025 | 79.62 | 79.98 | 78.57 | 79.56 | 79.56 | -0.08% | 10,764,954 |
| Sep 18, 2025 | 77.45 | 79.65 | 77.19 | 79.62 | 79.62 | 3.56% | 10,372,486 |
| Sep 17, 2025 | 78.42 | 78.68 | 76.15 | 76.88 | 76.88 | -2.31% | 10,590,687 |
| Sep 16, 2025 | 78.28 | 78.81 | 77.32 | 78.70 | 78.70 | 0.92% | 12,936,731 |
| Sep 15, 2025 | 77.75 | 78.33 | 76.78 | 77.98 | 77.98 | 1.22% | 8,835,050 |
| Sep 12, 2025 | 76.91 | 77.87 | 75.77 | 77.04 | 77.04 | 2.08% | 14,826,119 |
| Sep 11, 2025 | 75.18 | 77.08 | 74.60 | 75.47 | 75.47 | 0.72% | 13,968,315 |
| Sep 10, 2025 | 73.17 | 75.05 | 72.72 | 74.93 | 74.93 | 3.51% | 16,600,753 |
| Sep 9, 2025 | 72.00 | 72.94 | 71.75 | 72.39 | 72.39 | 0.33% | 10,646,825 |
| Sep 8, 2025 | 71.49 | 72.54 | 71.44 | 72.15 | 72.15 | 1.35% | 13,643,510 |
| Sep 5, 2025 | 70.28 | 71.40 | 70.06 | 71.19 | 71.19 | 2.11% | 9,078,054 |
| Sep 4, 2025 | 69.59 | 70.64 | 69.39 | 69.72 | 69.72 | 0.55% | 7,104,888 |
| Sep 3, 2025 | 68.70 | 69.79 | 66.40 | 69.34 | 69.34 | 1.27% | 13,162,596 |
| Sep 2, 2025 | 67.00 | 68.58 | 66.14 | 68.47 | 68.47 | 2.15% | 9,109,084 |
| Aug 29, 2025 | 68.36 | 68.67 | 66.74 | 67.03 | 67.03 | -2.76% | 6,191,533 |
| Aug 28, 2025 | 67.39 | 69.29 | 67.32 | 68.93 | 68.64 | 2.50% | 7,266,908 |
| Aug 27, 2025 | 67.37 | 67.77 | 67.09 | 67.25 | 66.97 | -0.22% | 4,234,105 |
| Aug 26, 2025 | 66.74 | 67.68 | 66.73 | 67.40 | 67.12 | 0.93% | 5,420,990 |
| Aug 25, 2025 | 65.75 | 67.32 | 65.75 | 66.78 | 66.50 | 1.54% | 5,824,116 |
| Aug 22, 2025 | 65.22 | 66.15 | 65.09 | 65.77 | 65.50 | 1.36% | 3,436,536 |
| Aug 21, 2025 | 64.51 | 65.12 | 64.34 | 64.89 | 64.62 | 0.45% | 3,574,275 |
| Aug 20, 2025 | 64.11 | 64.67 | 63.37 | 64.60 | 64.33 | 0.12% | 5,299,634 |
| Aug 19, 2025 | 65.16 | 65.37 | 64.24 | 64.52 | 64.25 | -1.53% | 5,814,734 |
| Aug 18, 2025 | 65.23 | 65.95 | 65.15 | 65.52 | 65.25 | 0.12% | 3,084,849 |
| Aug 15, 2025 | 65.92 | 65.92 | 64.82 | 65.44 | 65.17 | -0.49% | 3,054,880 |