Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
43.88
+0.91 (2.12%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Corning Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 42.80 | 44.05 | 42.77 | 43.88 | 43.88 | 2.12% | 6,845,337 |
Apr 23, 2025 | 43.39 | 44.43 | 42.74 | 42.97 | 42.97 | 2.92% | 6,431,052 |
Apr 22, 2025 | 41.29 | 42.09 | 41.23 | 41.75 | 41.75 | 2.58% | 4,803,918 |
Apr 21, 2025 | 40.72 | 41.01 | 40.16 | 40.70 | 40.70 | -1.97% | 5,231,372 |
Apr 17, 2025 | 41.64 | 42.04 | 41.30 | 41.52 | 41.52 | 0.58% | 4,979,082 |
Apr 16, 2025 | 41.08 | 41.90 | 40.63 | 41.28 | 41.28 | -1.20% | 4,506,769 |
Apr 15, 2025 | 41.59 | 42.36 | 41.59 | 41.78 | 41.78 | 0.41% | 5,049,237 |
Apr 14, 2025 | 42.61 | 42.61 | 41.37 | 41.61 | 41.61 | 0.85% | 7,389,158 |
Apr 11, 2025 | 41.30 | 41.89 | 40.58 | 41.26 | 41.26 | -1.03% | 11,480,723 |
Apr 10, 2025 | 42.08 | 42.58 | 40.59 | 41.69 | 41.69 | -3.63% | 6,723,323 |
Apr 9, 2025 | 39.19 | 43.94 | 38.82 | 43.26 | 43.26 | 10.41% | 8,716,517 |
Apr 8, 2025 | 40.75 | 41.86 | 38.56 | 39.18 | 39.18 | -1.09% | 8,313,485 |
Apr 7, 2025 | 37.84 | 41.58 | 37.31 | 39.61 | 39.61 | 1.38% | 9,833,710 |
Apr 4, 2025 | 40.98 | 41.10 | 38.23 | 39.07 | 39.07 | -7.61% | 11,895,492 |
Apr 3, 2025 | 44.45 | 44.68 | 42.01 | 42.29 | 42.29 | -9.13% | 9,628,665 |
Apr 2, 2025 | 44.61 | 46.93 | 44.50 | 46.54 | 46.54 | 2.20% | 4,740,383 |
Apr 1, 2025 | 45.50 | 45.93 | 44.76 | 45.54 | 45.54 | -0.52% | 6,700,249 |
Mar 31, 2025 | 45.17 | 45.79 | 44.13 | 45.78 | 45.78 | -0.17% | 9,881,630 |
Mar 28, 2025 | 46.34 | 46.88 | 45.56 | 45.86 | 45.86 | -1.50% | 3,752,517 |
Mar 27, 2025 | 46.81 | 47.09 | 46.30 | 46.56 | 46.56 | -1.15% | 5,470,046 |
Mar 26, 2025 | 49.14 | 49.25 | 46.94 | 47.10 | 47.10 | -3.86% | 5,601,471 |
Mar 25, 2025 | 49.84 | 49.89 | 48.69 | 48.99 | 48.99 | -1.80% | 4,027,660 |
Mar 24, 2025 | 49.51 | 50.06 | 49.30 | 49.89 | 49.89 | 2.80% | 5,165,615 |
Mar 21, 2025 | 48.26 | 48.63 | 47.55 | 48.53 | 48.53 | -0.29% | 10,771,373 |
Mar 20, 2025 | 48.10 | 49.32 | 47.92 | 48.67 | 48.67 | -0.18% | 7,407,960 |
Mar 19, 2025 | 47.96 | 49.42 | 47.57 | 48.76 | 48.76 | 3.15% | 8,842,881 |
Mar 18, 2025 | 47.16 | 48.29 | 46.49 | 47.27 | 47.27 | 0.87% | 11,169,061 |
Mar 17, 2025 | 46.73 | 47.29 | 46.18 | 46.86 | 46.86 | 0.24% | 7,214,002 |
Mar 14, 2025 | 46.19 | 47.08 | 45.76 | 46.75 | 46.75 | 2.52% | 7,619,274 |
Mar 13, 2025 | 45.54 | 45.97 | 45.01 | 45.60 | 45.60 | 0.44% | 5,620,698 |
Mar 12, 2025 | 45.90 | 46.25 | 44.88 | 45.40 | 45.40 | 1.09% | 6,324,710 |
Mar 11, 2025 | 44.81 | 45.71 | 44.33 | 44.91 | 44.91 | -0.22% | 6,771,832 |
Mar 10, 2025 | 44.67 | 45.40 | 44.27 | 45.01 | 45.01 | -2.00% | 5,370,485 |
Mar 7, 2025 | 45.40 | 45.95 | 44.10 | 45.93 | 45.93 | 0.92% | 6,412,860 |
Mar 6, 2025 | 46.24 | 46.99 | 45.41 | 45.51 | 45.51 | -3.25% | 5,394,070 |
Mar 5, 2025 | 46.87 | 47.36 | 46.39 | 47.04 | 47.04 | 1.18% | 5,721,764 |
Mar 4, 2025 | 47.25 | 47.43 | 45.69 | 46.49 | 46.49 | -3.65% | 9,970,616 |
Mar 3, 2025 | 50.47 | 50.60 | 47.95 | 48.25 | 48.25 | -3.79% | 4,810,910 |
Feb 28, 2025 | 48.73 | 50.26 | 48.32 | 50.15 | 50.15 | 2.35% | 8,560,527 |
Feb 27, 2025 | 50.15 | 50.58 | 48.91 | 49.00 | 48.73 | -2.02% | 4,378,516 |
Feb 26, 2025 | 50.34 | 50.87 | 49.77 | 50.01 | 49.73 | 0.68% | 4,849,789 |
Feb 25, 2025 | 50.67 | 50.77 | 49.15 | 49.67 | 49.39 | -2.19% | 6,289,803 |
Feb 24, 2025 | 51.13 | 51.98 | 50.51 | 50.78 | 50.50 | -1.38% | 6,563,923 |
Feb 21, 2025 | 52.00 | 52.38 | 51.12 | 51.49 | 51.20 | -0.73% | 4,701,254 |
Feb 20, 2025 | 52.45 | 52.48 | 51.08 | 51.87 | 51.58 | -1.52% | 4,069,445 |
Feb 19, 2025 | 52.99 | 53.18 | 52.53 | 52.67 | 52.38 | -0.42% | 3,422,366 |
Feb 18, 2025 | 52.98 | 53.06 | 52.43 | 52.89 | 52.60 | 0.67% | 3,409,455 |
Feb 14, 2025 | 52.15 | 52.85 | 51.81 | 52.54 | 52.25 | 0.83% | 3,779,923 |
Feb 13, 2025 | 52.26 | 52.62 | 51.88 | 52.11 | 51.82 | 0.19% | 4,750,653 |
Feb 12, 2025 | 51.76 | 52.43 | 51.59 | 52.01 | 51.72 | -0.74% | 3,228,551 |