Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
76.88
-1.82 (-2.31%)
At close: Sep 17, 2025, 4:00 PM EDT
77.03
+0.15 (0.20%)
After-hours: Sep 17, 2025, 4:38 PM EDT
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 78.42 | 78.68 | 76.15 | 76.88 | - | -2.31% | 10,563,413 |
| Sep 16, 2025 | 78.28 | 78.81 | 77.32 | 78.70 | 78.70 | 0.92% | 12,936,731 |
| Sep 15, 2025 | 77.75 | 78.33 | 76.78 | 77.98 | 77.98 | 1.22% | 8,835,050 |
| Sep 12, 2025 | 76.91 | 77.87 | 75.77 | 77.04 | 77.04 | 2.08% | 14,826,119 |
| Sep 11, 2025 | 75.18 | 77.08 | 74.60 | 75.47 | 75.47 | 0.72% | 13,968,315 |
| Sep 10, 2025 | 73.17 | 75.05 | 72.72 | 74.93 | 74.93 | 3.51% | 16,600,753 |
| Sep 9, 2025 | 72.00 | 72.94 | 71.75 | 72.39 | 72.39 | 0.33% | 10,646,825 |
| Sep 8, 2025 | 71.49 | 72.54 | 71.44 | 72.15 | 72.15 | 1.35% | 13,643,510 |
| Sep 5, 2025 | 70.28 | 71.40 | 70.06 | 71.19 | 71.19 | 2.11% | 9,078,054 |
| Sep 4, 2025 | 69.59 | 70.64 | 69.39 | 69.72 | 69.72 | 0.55% | 7,104,888 |
| Sep 3, 2025 | 68.70 | 69.79 | 66.40 | 69.34 | 69.34 | 1.27% | 13,162,596 |
| Sep 2, 2025 | 67.00 | 68.58 | 66.14 | 68.47 | 68.47 | 2.15% | 9,109,084 |
| Aug 29, 2025 | 68.36 | 68.67 | 66.74 | 67.03 | 67.03 | -2.76% | 6,191,533 |
| Aug 28, 2025 | 67.39 | 69.29 | 67.32 | 68.93 | 68.64 | 2.50% | 7,266,908 |
| Aug 27, 2025 | 67.37 | 67.77 | 67.09 | 67.25 | 66.97 | -0.22% | 4,234,105 |
| Aug 26, 2025 | 66.74 | 67.68 | 66.73 | 67.40 | 67.12 | 0.93% | 5,420,990 |
| Aug 25, 2025 | 65.75 | 67.32 | 65.75 | 66.78 | 66.50 | 1.54% | 5,824,116 |
| Aug 22, 2025 | 65.22 | 66.15 | 65.09 | 65.77 | 65.50 | 1.36% | 3,436,536 |
| Aug 21, 2025 | 64.51 | 65.12 | 64.34 | 64.89 | 64.62 | 0.45% | 3,574,275 |
| Aug 20, 2025 | 64.11 | 64.67 | 63.37 | 64.60 | 64.33 | 0.12% | 5,299,634 |
| Aug 19, 2025 | 65.16 | 65.37 | 64.24 | 64.52 | 64.25 | -1.53% | 5,814,734 |
| Aug 18, 2025 | 65.23 | 65.95 | 65.15 | 65.52 | 65.25 | 0.12% | 3,084,849 |
| Aug 15, 2025 | 65.92 | 65.92 | 64.82 | 65.44 | 65.17 | -0.49% | 3,054,880 |
| Aug 14, 2025 | 65.32 | 66.06 | 64.88 | 65.76 | 65.49 | 0.03% | 3,608,881 |
| Aug 13, 2025 | 66.02 | 66.26 | 64.95 | 65.74 | 65.47 | -0.02% | 4,295,349 |
| Aug 12, 2025 | 65.30 | 66.09 | 65.25 | 65.75 | 65.48 | 1.18% | 5,193,898 |
| Aug 11, 2025 | 65.87 | 65.87 | 64.82 | 64.98 | 64.71 | -1.20% | 5,694,880 |
| Aug 8, 2025 | 64.98 | 66.01 | 64.76 | 65.77 | 65.50 | 1.56% | 4,374,691 |
| Aug 7, 2025 | 66.49 | 66.50 | 64.22 | 64.76 | 64.49 | 1.22% | 9,632,821 |
| Aug 6, 2025 | 63.90 | 64.19 | 63.15 | 63.98 | 63.71 | 1.28% | 5,825,223 |
| Aug 5, 2025 | 63.76 | 64.41 | 63.07 | 63.17 | 62.91 | -0.50% | 5,389,768 |
| Aug 4, 2025 | 62.98 | 63.54 | 62.65 | 63.49 | 63.23 | 2.32% | 5,088,394 |
| Aug 1, 2025 | 62.00 | 62.43 | 61.44 | 62.05 | 61.79 | -1.88% | 5,845,644 |
| Jul 31, 2025 | 63.08 | 63.91 | 62.36 | 63.24 | 62.98 | 1.01% | 7,360,134 |
| Jul 30, 2025 | 61.80 | 63.20 | 61.70 | 62.61 | 62.35 | 1.02% | 7,927,989 |
| Jul 29, 2025 | 58.87 | 62.98 | 57.93 | 61.98 | 61.72 | 11.86% | 17,713,548 |
| Jul 28, 2025 | 55.55 | 55.57 | 54.92 | 55.41 | 55.18 | 0.09% | 5,979,218 |
| Jul 25, 2025 | 56.00 | 56.00 | 54.89 | 55.36 | 55.13 | -0.65% | 4,718,119 |
| Jul 24, 2025 | 55.65 | 56.07 | 55.50 | 55.72 | 55.49 | -0.14% | 5,254,729 |
| Jul 23, 2025 | 54.40 | 56.25 | 54.37 | 55.80 | 55.57 | 3.30% | 8,080,936 |
| Jul 22, 2025 | 53.77 | 54.13 | 53.29 | 54.02 | 53.80 | 0.22% | 3,865,523 |
| Jul 21, 2025 | 54.00 | 54.42 | 53.68 | 53.90 | 53.68 | -0.20% | 2,993,864 |
| Jul 18, 2025 | 54.29 | 54.44 | 53.78 | 54.01 | 53.79 | -0.35% | 2,502,233 |
| Jul 17, 2025 | 53.19 | 54.32 | 53.18 | 54.20 | 53.98 | 2.32% | 3,898,597 |
| Jul 16, 2025 | 52.70 | 53.02 | 52.19 | 52.97 | 52.75 | 0.86% | 3,345,088 |
| Jul 15, 2025 | 53.61 | 53.63 | 52.49 | 52.52 | 52.30 | -1.13% | 3,781,034 |
| Jul 14, 2025 | 51.54 | 54.00 | 51.32 | 53.12 | 52.90 | 2.95% | 4,899,255 |
| Jul 11, 2025 | 52.00 | 52.11 | 51.47 | 51.60 | 51.39 | -1.26% | 4,098,495 |
| Jul 10, 2025 | 52.67 | 52.70 | 51.99 | 52.26 | 52.04 | -0.59% | 4,345,097 |
| Jul 9, 2025 | 53.16 | 53.16 | 52.33 | 52.57 | 52.35 | -0.30% | 3,088,210 |