Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
52.26
-0.31 (-0.59%)
Jul 10, 2025, 4:00 PM - Market closed

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 52.67 52.70 51.99 52.26 52.26 -0.59% 4,318,886
Jul 9, 2025 53.16 53.16 52.33 52.57 52.57 -0.30% 3,088,210
Jul 8, 2025 53.03 53.13 52.49 52.73 52.73 0.67% 4,314,382
Jul 7, 2025 52.94 53.21 52.31 52.38 52.38 -1.24% 3,233,689
Jul 3, 2025 53.00 53.28 52.83 53.04 53.04 0.61% 2,066,077
Jul 2, 2025 52.55 52.75 52.13 52.72 52.72 0.25% 3,142,086
Jul 1, 2025 52.44 52.72 51.99 52.59 52.59 - 5,817,611
Jun 30, 2025 51.99 52.86 51.99 52.59 52.59 1.49% 5,414,449
Jun 27, 2025 51.71 52.28 51.52 51.82 51.82 0.23% 5,295,532
Jun 26, 2025 51.60 51.85 51.38 51.70 51.70 0.60% 2,828,743
Jun 25, 2025 51.58 51.66 51.09 51.39 51.39 -0.06% 4,268,428
Jun 24, 2025 52.16 52.32 51.30 51.42 51.42 -0.73% 4,998,180
Jun 23, 2025 50.42 51.85 50.26 51.80 51.80 2.74% 4,234,350
Jun 20, 2025 50.80 50.80 49.97 50.42 50.42 -0.14% 4,933,573
Jun 18, 2025 50.60 50.85 50.24 50.49 50.49 0.02% 3,129,991
Jun 17, 2025 50.56 51.10 50.35 50.48 50.48 -0.59% 2,983,731
Jun 16, 2025 50.14 50.82 49.81 50.78 50.78 2.38% 4,299,281
Jun 13, 2025 50.09 50.55 49.47 49.60 49.60 -2.40% 3,578,535
Jun 12, 2025 50.08 50.84 49.94 50.82 50.82 0.73% 4,355,382
Jun 11, 2025 50.77 50.77 50.26 50.45 50.45 -0.32% 2,962,679
Jun 10, 2025 50.99 51.18 50.21 50.61 50.61 -0.55% 2,811,035
Jun 9, 2025 50.84 51.24 50.32 50.89 50.89 0.35% 4,037,536
Jun 6, 2025 51.31 51.54 50.70 50.71 50.71 -0.29% 3,639,042
Jun 5, 2025 50.83 51.17 50.51 50.86 50.86 0.20% 3,484,833
Jun 4, 2025 51.10 51.47 50.72 50.76 50.76 -0.04% 4,505,293
Jun 3, 2025 50.14 51.10 50.08 50.78 50.78 1.48% 5,172,613
Jun 2, 2025 49.18 50.06 49.10 50.04 50.04 0.91% 5,081,841
May 30, 2025 49.35 49.78 48.88 49.59 49.59 -0.74% 12,837,108
May 29, 2025 50.09 50.19 49.46 49.96 49.68 1.03% 5,307,878
May 28, 2025 50.00 50.05 49.22 49.45 49.17 -0.94% 4,834,237
May 27, 2025 49.00 49.95 48.62 49.92 49.64 3.23% 5,720,997
May 23, 2025 47.85 48.49 47.67 48.36 48.09 -0.39% 4,889,958
May 22, 2025 48.17 48.91 47.94 48.55 48.28 0.77% 7,648,697
May 21, 2025 47.70 49.23 47.68 48.18 47.91 0.42% 9,062,916
May 20, 2025 47.86 48.07 47.57 47.98 47.71 -0.31% 5,586,158
May 19, 2025 47.40 48.17 47.40 48.13 47.86 -0.19% 5,601,071
May 16, 2025 47.70 48.26 47.42 48.22 47.95 1.30% 4,643,771
May 15, 2025 46.97 47.65 46.84 47.60 47.33 1.26% 4,752,091
May 14, 2025 47.73 47.86 46.77 47.01 46.75 -1.28% 4,898,592
May 13, 2025 47.10 48.15 46.85 47.62 47.35 1.38% 5,427,835
May 12, 2025 46.97 47.32 46.34 46.97 46.71 4.19% 4,921,014
May 9, 2025 45.41 45.57 44.83 45.08 44.83 0.07% 2,571,360
May 8, 2025 45.38 45.77 45.01 45.05 44.80 0.45% 3,357,893
May 7, 2025 44.92 45.04 44.33 44.85 44.60 0.20% 2,929,409
May 6, 2025 44.68 45.14 44.56 44.76 44.51 -1.43% 2,474,801
May 5, 2025 45.38 45.76 45.28 45.41 45.16 -0.76% 3,136,613
May 2, 2025 45.35 45.94 45.06 45.76 45.50 2.19% 4,429,963
May 1, 2025 44.67 45.29 44.60 44.78 44.53 0.90% 4,844,535
Apr 30, 2025 43.74 44.49 43.48 44.38 44.13 -0.18% 7,989,518
Apr 29, 2025 43.20 45.32 42.00 44.46 44.21 0.82% 10,592,922