Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
132.00
-6.43 (-4.64%)
At close: Oct 16, 2026, 4:00 PM EDT
131.90
-0.10 (-0.08%)
After-hours: Oct 16, 2026, 5:13 PM EDT
Corning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 136.60 | 137.65 | 131.63 | 132.00 | 132.00 | -4.64% | 7,702,845 |
| Oct 15, 2026 | 135.00 | 138.65 | 132.75 | 138.43 | 138.43 | -1.75% | 11,227,261 |
| Oct 14, 2026 | 145.12 | 147.17 | 139.25 | 140.89 | 140.89 | -5.15% | 8,840,450 |
| Oct 13, 2026 | 143.19 | 148.73 | 141.35 | 148.54 | 148.54 | 0.86% | 7,259,664 |
| Oct 12, 2026 | 155.01 | 155.01 | 145.76 | 147.28 | 147.28 | -6.00% | 7,958,360 |
| Oct 9, 2026 | 156.47 | 159.18 | 151.20 | 156.68 | 156.68 | 2.52% | 6,655,166 |
| Oct 8, 2026 | 158.26 | 160.26 | 150.94 | 152.83 | 152.83 | -6.38% | 8,987,333 |
| Oct 7, 2026 | 162.60 | 165.90 | 161.79 | 163.25 | 163.25 | -3.39% | 5,163,460 |
| Oct 6, 2026 | 161.01 | 170.63 | 160.50 | 168.97 | 168.97 | 6.02% | 8,833,226 |
| Oct 5, 2026 | 164.68 | 164.84 | 158.44 | 159.37 | 159.37 | -2.94% | 6,380,947 |
| Oct 2, 2026 | 164.00 | 165.14 | 159.50 | 164.19 | 164.19 | 2.35% | 7,443,686 |
| Oct 1, 2026 | 153.89 | 160.99 | 151.15 | 160.42 | 160.42 | 4.33% | 7,782,339 |
| Sep 30, 2026 | 158.50 | 160.47 | 152.68 | 153.76 | 153.76 | -3.12% | 6,229,324 |
| Sep 29, 2026 | 157.06 | 161.39 | 155.62 | 158.71 | 158.71 | 4.70% | 7,454,804 |
| Sep 28, 2026 | 154.26 | 155.66 | 149.26 | 151.59 | 151.59 | -3.29% | 6,669,022 |
| Sep 25, 2026 | 156.00 | 157.72 | 154.20 | 156.74 | 156.74 | 1.68% | 5,367,467 |
| Sep 24, 2026 | 150.51 | 156.36 | 149.60 | 154.15 | 154.15 | -0.21% | 5,383,033 |
| Sep 23, 2026 | 160.16 | 160.56 | 153.60 | 154.48 | 154.48 | -3.26% | 5,491,838 |
| Sep 22, 2026 | 157.23 | 160.71 | 155.13 | 159.69 | 159.69 | 0.45% | 6,681,389 |
| Sep 21, 2026 | 156.37 | 159.87 | 151.92 | 158.98 | 158.98 | 5.89% | 8,624,394 |
| Sep 18, 2026 | 152.00 | 153.77 | 148.68 | 150.13 | 150.13 | 1.58% | 12,271,324 |
| Sep 17, 2026 | 151.35 | 155.75 | 147.37 | 147.80 | 147.80 | 2.52% | 8,318,151 |
| Sep 16, 2026 | 147.22 | 147.86 | 142.35 | 144.16 | 144.16 | 0.41% | 8,197,256 |
| Sep 15, 2026 | 145.30 | 147.24 | 142.60 | 143.57 | 143.57 | -0.02% | 7,827,167 |
| Sep 14, 2026 | 150.65 | 154.25 | 142.77 | 143.60 | 143.60 | -13.70% | 17,623,452 |
| Sep 11, 2026 | 165.50 | 168.82 | 163.75 | 166.40 | 166.40 | 2.01% | 4,636,853 |
| Sep 10, 2026 | 164.33 | 168.49 | 162.88 | 163.12 | 163.12 | -3.17% | 5,340,329 |
| Sep 9, 2026 | 168.00 | 171.30 | 167.36 | 168.46 | 168.46 | 1.51% | 8,302,350 |
| Sep 8, 2026 | 159.24 | 169.73 | 158.84 | 165.96 | 165.96 | 7.56% | 13,579,351 |
| Sep 4, 2026 | 148.54 | 154.59 | 147.02 | 154.30 | 154.30 | 5.68% | 7,857,043 |
| Sep 3, 2026 | 143.07 | 146.33 | 139.25 | 146.00 | 146.00 | 1.30% | 8,651,860 |
| Sep 2, 2026 | 143.75 | 147.66 | 142.82 | 144.13 | 144.13 | -0.98% | 7,863,701 |
| Sep 1, 2026 | 144.25 | 147.09 | 143.29 | 145.56 | 145.56 | -2.13% | 10,685,046 |
| Aug 31, 2026 | 148.17 | 149.04 | 146.72 | 148.73 | 148.73 | 0.02% | 9,546,326 |
| Aug 28, 2026 | 150.99 | 152.67 | 148.06 | 148.98 | 148.70 | -2.50% | 6,147,214 |
| Aug 27, 2026 | 153.97 | 157.57 | 149.43 | 152.80 | 152.51 | 0.01% | 8,200,493 |
| Aug 26, 2026 | 147.00 | 152.93 | 146.95 | 152.78 | 152.49 | 3.82% | 6,239,406 |
| Aug 25, 2026 | 150.81 | 150.81 | 146.25 | 147.16 | 146.88 | 1.11% | 7,148,203 |
| Aug 24, 2026 | 145.86 | 146.39 | 141.63 | 145.55 | 145.28 | -2.86% | 10,336,814 |
| Aug 21, 2026 | 153.85 | 155.48 | 148.05 | 149.84 | 149.56 | -1.06% | 6,179,020 |
| Aug 20, 2026 | 152.26 | 154.06 | 149.25 | 151.45 | 151.17 | -0.66% | 10,582,541 |
| Aug 19, 2026 | 160.63 | 161.16 | 150.70 | 152.46 | 152.17 | -4.65% | 10,637,099 |
| Aug 18, 2026 | 161.65 | 168.06 | 157.90 | 159.90 | 159.60 | -7.68% | 11,032,346 |
| Aug 17, 2026 | 169.74 | 176.94 | 166.68 | 173.21 | 172.88 | 4.35% | 11,381,070 |
| Aug 14, 2026 | 161.00 | 167.69 | 158.27 | 165.99 | 165.68 | 4.70% | 8,319,557 |
| Aug 13, 2026 | 166.00 | 168.24 | 157.91 | 158.54 | 158.24 | -5.32% | 8,579,107 |
| Aug 12, 2026 | 168.80 | 169.95 | 164.21 | 167.44 | 167.13 | 5.18% | 10,086,901 |
| Aug 11, 2026 | 159.75 | 161.79 | 158.22 | 159.19 | 158.89 | 0.91% | 6,070,298 |
| Aug 10, 2026 | 167.89 | 167.89 | 157.68 | 157.76 | 157.46 | -4.78% | 7,678,212 |
| Aug 7, 2026 | 162.89 | 170.43 | 161.16 | 165.68 | 165.37 | 5.41% | 10,740,855 |