Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
82.06
+0.26 (0.32%)
At close: Nov 14, 2025, 4:00 PM EST
82.30
+0.24 (0.29%)
After-hours: Nov 14, 2025, 7:58 PM EST
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 80.65 | 83.92 | 79.57 | 82.06 | 82.06 | -0.36% | 9,768,677 |
| Nov 13, 2025 | 88.40 | 88.73 | 81.33 | 82.36 | 82.08 | -7.47% | 11,373,713 |
| Nov 12, 2025 | 88.90 | 90.62 | 88.39 | 89.01 | 88.71 | 1.23% | 6,927,767 |
| Nov 11, 2025 | 87.61 | 88.47 | 86.95 | 87.93 | 87.63 | -0.71% | 4,083,927 |
| Nov 10, 2025 | 87.85 | 88.82 | 86.80 | 88.56 | 88.26 | 3.60% | 6,733,849 |
| Nov 7, 2025 | 85.90 | 86.44 | 83.33 | 85.48 | 85.19 | -2.71% | 7,430,009 |
| Nov 6, 2025 | 87.25 | 88.62 | 86.34 | 87.86 | 87.56 | 0.87% | 6,659,900 |
| Nov 5, 2025 | 85.54 | 88.12 | 85.50 | 87.10 | 86.80 | 2.22% | 5,907,821 |
| Nov 4, 2025 | 85.50 | 86.08 | 84.72 | 85.21 | 84.92 | -2.62% | 5,601,891 |
| Nov 3, 2025 | 89.66 | 89.89 | 87.19 | 87.50 | 87.20 | -1.77% | 4,938,599 |
| Oct 31, 2025 | 91.25 | 92.57 | 87.91 | 89.08 | 88.78 | -1.33% | 7,547,623 |
| Oct 30, 2025 | 88.81 | 91.79 | 88.50 | 90.28 | 89.97 | -0.01% | 5,411,430 |
| Oct 29, 2025 | 87.35 | 91.93 | 86.50 | 90.29 | 89.98 | 4.47% | 13,122,978 |
| Oct 28, 2025 | 84.31 | 87.25 | 83.11 | 86.43 | 86.14 | -3.29% | 14,455,280 |
| Oct 27, 2025 | 88.63 | 89.77 | 88.15 | 89.37 | 89.07 | 2.24% | 11,801,933 |
| Oct 24, 2025 | 87.00 | 87.76 | 86.44 | 87.41 | 87.11 | 1.83% | 7,284,530 |
| Oct 23, 2025 | 84.00 | 86.38 | 83.92 | 85.84 | 85.55 | 2.02% | 5,404,581 |
| Oct 22, 2025 | 86.07 | 87.34 | 83.08 | 84.14 | 83.85 | -2.22% | 8,440,434 |
| Oct 21, 2025 | 85.60 | 86.45 | 84.59 | 86.05 | 85.76 | 0.90% | 4,992,264 |
| Oct 20, 2025 | 85.23 | 86.03 | 84.83 | 85.28 | 84.99 | 0.94% | 4,859,744 |
| Oct 17, 2025 | 86.25 | 86.54 | 83.69 | 84.49 | 84.20 | -2.57% | 5,940,460 |
| Oct 16, 2025 | 86.87 | 87.41 | 85.34 | 86.72 | 86.43 | 0.12% | 6,501,302 |
| Oct 15, 2025 | 86.06 | 87.43 | 85.47 | 86.62 | 86.33 | 2.38% | 6,427,627 |
| Oct 14, 2025 | 84.28 | 85.91 | 83.61 | 84.61 | 84.32 | -1.04% | 5,195,001 |
| Oct 13, 2025 | 85.11 | 86.63 | 84.80 | 85.50 | 85.21 | 3.04% | 4,957,772 |
| Oct 10, 2025 | 87.39 | 87.78 | 82.96 | 82.98 | 82.70 | -4.83% | 7,898,543 |
| Oct 9, 2025 | 87.15 | 87.75 | 86.13 | 87.19 | 86.89 | 0.14% | 4,536,585 |
| Oct 8, 2025 | 85.27 | 87.07 | 84.76 | 87.07 | 86.77 | 2.36% | 6,088,091 |
| Oct 7, 2025 | 85.47 | 86.23 | 83.81 | 85.06 | 84.77 | -0.33% | 6,732,986 |
| Oct 6, 2025 | 84.11 | 86.10 | 83.81 | 85.34 | 85.05 | 2.13% | 8,678,038 |
| Oct 3, 2025 | 83.03 | 84.18 | 82.61 | 83.56 | 83.28 | 1.26% | 7,739,175 |
| Oct 2, 2025 | 83.80 | 84.35 | 81.91 | 82.52 | 82.24 | -0.72% | 7,207,059 |
| Oct 1, 2025 | 81.46 | 83.75 | 80.88 | 83.12 | 82.84 | 1.33% | 9,010,012 |
| Sep 30, 2025 | 80.26 | 82.21 | 80.19 | 82.03 | 81.75 | 2.21% | 6,300,274 |
| Sep 29, 2025 | 79.90 | 80.73 | 79.60 | 80.26 | 79.99 | 1.15% | 8,204,641 |
| Sep 26, 2025 | 79.15 | 79.48 | 78.69 | 79.35 | 79.08 | 0.28% | 4,483,983 |
| Sep 25, 2025 | 78.08 | 79.47 | 77.05 | 79.13 | 78.86 | -0.98% | 8,518,744 |
| Sep 24, 2025 | 81.29 | 81.59 | 79.06 | 79.91 | 79.64 | -1.35% | 8,648,928 |
| Sep 23, 2025 | 79.20 | 81.02 | 79.02 | 81.00 | 80.73 | 2.32% | 8,654,169 |
| Sep 22, 2025 | 79.40 | 79.84 | 78.10 | 79.16 | 78.89 | -0.50% | 7,314,157 |
| Sep 19, 2025 | 79.62 | 79.98 | 78.57 | 79.56 | 79.29 | -0.08% | 10,764,954 |
| Sep 18, 2025 | 77.45 | 79.65 | 77.19 | 79.62 | 79.35 | 3.56% | 10,372,486 |
| Sep 17, 2025 | 78.42 | 78.68 | 76.15 | 76.88 | 76.62 | -2.31% | 10,590,687 |
| Sep 16, 2025 | 78.28 | 78.81 | 77.32 | 78.70 | 78.43 | 0.92% | 12,936,731 |
| Sep 15, 2025 | 77.75 | 78.33 | 76.78 | 77.98 | 77.72 | 1.22% | 8,835,050 |
| Sep 12, 2025 | 76.91 | 77.87 | 75.77 | 77.04 | 76.78 | 2.08% | 14,826,119 |
| Sep 11, 2025 | 75.18 | 77.08 | 74.60 | 75.47 | 75.21 | 0.72% | 13,968,315 |
| Sep 10, 2025 | 73.17 | 75.05 | 72.72 | 74.93 | 74.68 | 3.51% | 16,600,753 |
| Sep 9, 2025 | 72.00 | 72.94 | 71.75 | 72.39 | 72.14 | 0.33% | 10,646,825 |
| Sep 8, 2025 | 71.49 | 72.54 | 71.44 | 72.15 | 71.91 | 1.35% | 13,643,510 |