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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202587.0087.7686.4487.4187.411.83%7,263,912
Oct 23, 202584.0086.3883.9285.8485.842.02%5,404,581
Oct 22, 202586.0787.3483.0884.1484.14-2.22%8,440,434
Oct 21, 202585.6086.4584.5986.0586.050.90%4,992,264
Oct 20, 202585.2386.0384.8385.2885.280.94%4,859,744
Oct 17, 202586.2586.5483.6984.4984.49-2.57%5,940,460
Oct 16, 202586.8787.4185.3486.7286.720.12%6,501,302
Oct 15, 202586.0687.4385.4786.6286.622.38%6,427,627
Oct 14, 202584.2885.9183.6184.6184.61-1.04%5,195,001
Oct 13, 202585.1186.6384.8085.5085.503.04%4,957,772
Oct 10, 202587.3987.7882.9682.9882.98-4.83%7,898,543
Oct 9, 202587.1587.7586.1387.1987.190.14%4,536,585
Oct 8, 202585.2787.0784.7687.0787.072.36%6,088,091
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