Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
54.01
-0.19 (-0.35%)
At close: Jul 18, 2025, 4:00 PM
54.05
+0.04 (0.07%)
After-hours: Jul 18, 2025, 6:37 PM EDT

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202554.2954.4453.7854.01--0.35%2,455,470
Jul 17, 202553.1954.3253.1854.2054.202.32%3,898,597
Jul 16, 202552.7053.0252.1952.9752.970.86%3,345,088
Jul 15, 202553.6153.6352.4952.5252.52-1.13%3,781,034
Jul 14, 202551.5454.0051.3253.1253.122.95%4,899,255
Jul 11, 202552.0052.1151.4751.6051.60-1.26%4,098,495
Jul 10, 202552.6752.7051.9952.2652.26-0.59%4,345,097
Jul 9, 202553.1653.1652.3352.5752.57-0.30%3,088,210
Jul 8, 202553.0353.1352.4952.7352.730.67%4,314,382
Jul 7, 202552.9453.2152.3152.3852.38-1.24%3,233,689
Jul 3, 202553.0053.2852.8353.0453.040.61%2,066,077
Jul 2, 202552.5552.7552.1352.7252.720.25%3,142,086
Jul 1, 202552.4452.7251.9952.5952.59-5,817,611
Jun 30, 202551.9952.8651.9952.5952.591.49%5,414,449
Jun 27, 202551.7152.2851.5251.8251.820.23%5,295,532
Jun 26, 202551.6051.8551.3851.7051.700.60%2,828,743
Jun 25, 202551.5851.6651.0951.3951.39-0.06%4,268,428
Jun 24, 202552.1652.3251.3051.4251.42-0.73%4,998,180
Jun 23, 202550.4251.8550.2651.8051.802.74%4,234,350
Jun 20, 202550.8050.8049.9750.4250.42-0.14%4,933,573
Jun 18, 202550.6050.8550.2450.4950.490.02%3,129,991
Jun 17, 202550.5651.1050.3550.4850.48-0.59%2,983,731
Jun 16, 202550.1450.8249.8150.7850.782.38%4,299,281
Jun 13, 202550.0950.5549.4749.6049.60-2.40%3,578,535
Jun 12, 202550.0850.8449.9450.8250.820.73%4,355,382
Jun 11, 202550.7750.7750.2650.4550.45-0.32%2,962,679
Jun 10, 202550.9951.1850.2150.6150.61-0.55%2,811,035
Jun 9, 202550.8451.2450.3250.8950.890.35%4,037,536
Jun 6, 202551.3151.5450.7050.7150.71-0.29%3,639,042
Jun 5, 202550.8351.1750.5150.8650.860.20%3,484,833
Jun 4, 202551.1051.4750.7250.7650.76-0.04%4,505,293
Jun 3, 202550.1451.1050.0850.7850.781.48%5,172,613
Jun 2, 202549.1850.0649.1050.0450.040.91%5,081,841
May 30, 202549.3549.7848.8849.5949.59-0.74%12,837,108
May 29, 202550.0950.1949.4649.9649.681.03%5,307,878
May 28, 202550.0050.0549.2249.4549.17-0.94%4,834,237
May 27, 202549.0049.9548.6249.9249.643.23%5,720,997
May 23, 202547.8548.4947.6748.3648.09-0.39%4,889,958
May 22, 202548.1748.9147.9448.5548.280.77%7,648,697
May 21, 202547.7049.2347.6848.1847.910.42%9,062,916
May 20, 202547.8648.0747.5747.9847.71-0.31%5,586,158
May 19, 202547.4048.1747.4048.1347.86-0.19%5,601,071
May 16, 202547.7048.2647.4248.2247.951.30%4,643,771
May 15, 202546.9747.6546.8447.6047.331.26%4,752,091
May 14, 202547.7347.8646.7747.0146.75-1.28%4,898,592
May 13, 202547.1048.1546.8547.6247.351.38%5,427,835
May 12, 202546.9747.3246.3446.9746.714.19%4,921,014
May 9, 202545.4145.5744.8345.0844.830.07%2,571,360
May 8, 202545.3845.7745.0145.0544.800.45%3,357,893
May 7, 202544.9245.0444.3344.8544.600.20%2,929,409