Corning Inc GLW
NYSE · United States · Electronic Technology
$153.76-4.95 (-3.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $153.76 | -3.12% | $158.50 | $160.47 | $152.68 | 6.32M |
| 2026-09-29 | $158.71 | +4.70% | $157.06 | $161.39 | $155.62 | 7.59M |
| 2026-09-28 | $151.59 | -3.29% | $154.26 | $155.66 | $149.26 | 7.33M |
| 2026-09-25 | $156.74 | +1.68% | $156.00 | $157.72 | $154.20 | 5.63M |
| 2026-09-24 | $154.15 | -0.21% | $150.51 | $156.36 | $149.60 | 5.40M |
| 2026-09-23 | $154.48 | -3.26% | $160.16 | $160.56 | $153.60 | 5.55M |
| 2026-09-22 | $159.69 | +0.45% | $157.23 | $160.71 | $155.13 | 6.73M |
| 2026-09-21 | $158.98 | +5.89% | $156.37 | $159.87 | $151.92 | 9.26M |
| 2026-09-18 | $150.13 | +1.58% | $152.00 | $153.77 | $148.68 | 14.51M |
| 2026-09-17 | $147.80 | +2.52% | $151.35 | $155.75 | $147.37 | 8.47M |
| 2026-09-16 | $144.16 | +0.41% | $147.22 | $147.86 | $142.35 | 8.40M |
| 2026-09-15 | $143.57 | -0.02% | $145.30 | $147.24 | $142.60 | 8.02M |
| 2026-09-14 | $143.60 | -13.70% | $150.65 | $154.25 | $142.77 | 17.76M |
| 2026-09-11 | $166.40 | +2.01% | $165.50 | $168.82 | $163.75 | 4.89M |
| 2026-09-10 | $163.12 | -3.17% | $164.33 | $168.49 | $162.88 | 5.49M |
| 2026-09-09 | $168.46 | +1.51% | $168.00 | $171.30 | $167.36 | 8.51M |
| 2026-09-08 | $165.96 | +7.56% | $159.24 | $169.73 | $158.84 | 13.86M |
| 2026-09-04 | $154.30 | +5.68% | $148.54 | $154.59 | $147.02 | 8.55M |
| 2026-09-03 | $146.00 | +1.30% | $143.07 | $146.33 | $139.25 | 8.65M |
| 2026-09-02 | $144.13 | -0.98% | $143.75 | $147.66 | $142.82 | 7.86M |
| 2026-09-01 | $145.56 | -2.13% | $144.25 | $147.09 | $143.29 | 10.69M |
| 2026-08-31 | $148.73 | -0.17% | $148.17 | $149.04 | $146.72 | 9.54M |
| 2026-08-28 | $148.98 | -2.50% | $150.99 | $152.67 | $148.06 | 6.14M |
| 2026-08-27 | $152.80 | +0.01% | $153.97 | $157.57 | $149.43 | 8.19M |
| 2026-08-26 | $152.78 | +3.82% | $147.00 | $152.93 | $146.95 | 6.24M |
| 2026-08-25 | $147.16 | +1.11% | $150.81 | $150.81 | $146.25 | 7.15M |
| 2026-08-24 | $145.55 | -2.86% | $145.86 | $146.39 | $141.63 | 10.34M |
| 2026-08-21 | $149.84 | -1.06% | $153.85 | $155.48 | $148.05 | 6.18M |
| 2026-08-20 | $151.45 | -0.66% | $152.26 | $154.06 | $149.25 | 10.58M |
| 2026-08-19 | $152.46 | -4.65% | $160.63 | $161.16 | $150.70 | 10.64M |
| 2026-08-18 | $159.90 | -7.68% | $161.65 | $168.06 | $157.90 | 11.03M |
| 2026-08-17 | $173.21 | +4.35% | $169.74 | $176.94 | $166.68 | 11.38M |
| 2026-08-14 | $165.99 | +4.70% | $161.00 | $167.69 | $158.27 | 8.32M |
| 2026-08-13 | $158.54 | -5.32% | $166.00 | $168.24 | $157.91 | 8.58M |
| 2026-08-12 | $167.44 | +5.18% | $168.80 | $169.95 | $164.21 | 10.09M |
| 2026-08-11 | $159.19 | +0.91% | $159.75 | $161.79 | $158.22 | 6.07M |
| 2026-08-10 | $157.76 | -4.78% | $167.89 | $167.89 | $157.68 | 7.68M |
| 2026-08-07 | $165.68 | +5.41% | $162.89 | $170.43 | $161.16 | 10.74M |
| 2026-08-06 | $157.18 | +0.31% | $153.25 | $164.34 | $150.73 | 12.31M |
| 2026-08-05 | $156.70 | -2.00% | $156.24 | $162.60 | $155.85 | 8.88M |
| 2026-08-04 | $159.89 | +9.04% | $155.00 | $162.49 | $150.85 | 19.44M |
| 2026-08-03 | $146.64 | +6.07% | $134.89 | $147.94 | $132.89 | 12.62M |
| 2026-07-31 | $138.25 | +2.24% | $143.79 | $147.00 | $138.23 | 14.52M |
| 2026-07-30 | $135.22 | +9.00% | $130.42 | $136.09 | $130.00 | 18.99M |
| 2026-07-29 | $124.05 | -1.56% | $126.30 | $130.87 | $122.62 | 25.60M |
| 2026-07-28 | $126.01 | -12.10% | $121.75 | $126.10 | $114.50 | 46.22M |
| 2026-07-27 | $143.36 | -2.24% | $145.75 | $148.69 | $136.31 | 14.04M |
| 2026-07-24 | $146.65 | -6.03% | $154.77 | $157.40 | $145.93 | 8.97M |
| 2026-07-23 | $156.06 | +1.30% | $152.26 | $160.98 | $152.24 | 8.95M |
| 2026-07-22 | $154.06 | -5.14% | $157.00 | $161.45 | $153.88 | 10.00M |
| 2026-07-21 | $162.41 | +6.08% | $161.30 | $164.50 | $156.60 | 10.18M |
| 2026-07-20 | $153.10 | -0.98% | $157.86 | $160.54 | $152.59 | 7.83M |
| 2026-07-17 | $154.61 | -2.39% | $150.83 | $158.38 | $146.94 | 14.22M |
| 2026-07-16 | $158.39 | -9.19% | $166.58 | $167.50 | $154.43 | 17.71M |
| 2026-07-15 | $174.41 | -7.05% | $186.60 | $187.07 | $167.09 | 13.36M |
| 2026-07-14 | $187.64 | +2.47% | $192.98 | $193.71 | $186.05 | 6.97M |
| 2026-07-13 | $183.11 | -4.08% | $185.25 | $189.07 | $178.66 | 7.62M |
| 2026-07-10 | $190.89 | -0.77% | $189.54 | $192.77 | $186.40 | 5.36M |
| 2026-07-09 | $192.38 | +4.54% | $201.75 | $204.48 | $192.15 | 9.94M |
| 2026-07-08 | $184.03 | -0.73% | $183.42 | $188.86 | $180.54 | 8.37M |
| 2026-07-07 | $185.38 | -4.84% | $187.03 | $191.00 | $178.40 | 13.48M |
| 2026-07-06 | $194.80 | -1.01% | $199.11 | $206.99 | $193.16 | 11.94M |
| 2026-07-02 | $196.79 | -10.81% | $223.89 | $224.01 | $193.54 | 21.14M |
| 2026-07-01 | $220.63 | -13.62% | $239.50 | $240.87 | $218.11 | 22.39M |
| 2026-06-30 | $255.43 | -0.10% | $252.49 | $271.78 | $250.50 | 22.70M |
| 2026-06-29 | $255.69 | +15.67% | $226.90 | $258.80 | $215.13 | 24.31M |
| 2026-06-26 | $221.05 | -3.05% | $224.43 | $226.00 | $207.73 | 45.40M |
| 2026-06-25 | $228.01 | +10.78% | $218.55 | $230.50 | $213.02 | 25.62M |
| 2026-06-24 | $205.83 | +6.06% | $194.42 | $217.09 | $190.93 | 19.23M |
| 2026-06-23 | $194.07 | -7.51% | $192.45 | $194.81 | $186.60 | 17.97M |
| 2026-06-22 | $209.83 | +7.65% | $200.48 | $212.39 | $196.00 | 18.57M |
| 2026-06-18 | $194.92 | +11.13% | $182.33 | $196.02 | $181.20 | 22.78M |
| 2026-06-17 | $175.40 | -1.14% | $179.04 | $180.82 | $172.75 | 11.09M |
| 2026-06-16 | $177.42 | -5.57% | $187.39 | $187.95 | $176.20 | 13.48M |
| 2026-06-15 | $187.88 | +4.84% | $187.47 | $190.00 | $185.23 | 9.19M |
| 2026-06-12 | $179.20 | +1.50% | $178.00 | $180.77 | $173.41 | 9.31M |
| 2026-06-11 | $176.55 | +4.98% | $169.50 | $177.31 | $168.24 | 9.89M |
| 2026-06-10 | $168.17 | -3.32% | $173.66 | $178.48 | $166.68 | 10.60M |
| 2026-06-09 | $173.94 | -7.25% | $190.41 | $190.41 | $166.00 | 16.67M |
| 2026-06-08 | $187.54 | +5.61% | $192.90 | $192.90 | $185.00 | 12.01M |
| 2026-06-05 | $177.58 | -10.18% | $189.38 | $190.11 | $174.30 | 15.68M |
| 2026-06-04 | $197.70 | -1.52% | $192.76 | $199.80 | $183.80 | 11.42M |
| 2026-06-03 | $200.76 | +0.18% | $201.00 | $208.57 | $195.70 | 12.29M |
| 2026-06-02 | $200.40 | +13.41% | $186.50 | $201.55 | $186.00 | 18.15M |
| 2026-06-01 | $176.70 | -2.46% | $176.11 | $178.84 | $172.43 | 10.90M |
| 2026-05-29 | $181.16 | -0.99% | $184.08 | $184.08 | $174.50 | 16.95M |
| 2026-05-28 | $182.97 | -4.15% | $192.17 | $195.23 | $182.34 | 9.72M |
| 2026-05-27 | $190.89 | -2.69% | $196.00 | $196.60 | $185.30 | 11.07M |
| 2026-05-26 | $196.17 | +1.09% | $198.90 | $199.93 | $191.20 | 9.07M |
| 2026-05-22 | $194.05 | +1.13% | $194.35 | $194.98 | $189.34 | 9.63M |