Corning Incorporated - GLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	80.65	82.06	82.06	83.92	79.57	9.79M
November 13, 2025	88.4	82.36	82.08	88.73	81.33	11.37M
November 12, 2025	88.9	89.01	88.71	90.62	88.39	6.93M
November 11, 2025	87.61	87.93	87.63	88.47	86.95	4.08M
November 10, 2025	87.85	88.56	88.26	88.82	86.8	6.73M
November 07, 2025	85.9	85.48	85.19	86.44	83.33	7.43M
November 06, 2025	87.25	87.86	87.56	88.62	86.34	6.66M
November 05, 2025	85.54	87.1	86.8	88.12	85.5	5.92M
November 04, 2025	85.5	85.21	84.92	86.08	84.72	5.6M
November 03, 2025	89.66	87.5	87.2	89.89	87.19	4.94M
October 31, 2025	91.25	89.08	88.78	92.57	87.91	7.55M
October 30, 2025	88.81	90.28	89.97	91.79	88.5	5.41M
October 29, 2025	87.35	90.29	89.98	91.93	86.5	13.12M
October 28, 2025	84.31	86.43	86.14	87.25	83.11	14.46M
October 27, 2025	88.63	89.37	89.07	89.77	88.15	11.8M
October 24, 2025	87	87.41	87.41	87.76	86.44	7.27M
October 23, 2025	84	85.84	85.84	86.38	83.92	5.33M
October 22, 2025	86.07	84.14	84.14	87.34	83.08	8.44M
October 21, 2025	85.6	86.05	86.05	86.45	84.59	4.98M
October 20, 2025	85.23	85.28	85.28	86.03	84.83	4.86M
October 17, 2025	86.25	84.49	84.49	86.54	83.69	5.94M
October 16, 2025	86.87	86.72	86.72	87.41	85.34	6.5M
October 15, 2025	86.06	86.62	86.62	87.43	85.47	6.43M
October 14, 2025	84.28	84.61	84.61	85.91	83.61	5.2M
October 13, 2025	85.11	85.5	85.5	86.63	84.8	4.96M
October 10, 2025	87.39	82.98	82.98	87.78	82.96	7.9M
October 09, 2025	87.15	87.19	87.19	87.75	86.13	4.54M
October 08, 2025	85.27	87.07	87.07	87.07	84.78	5.09M
October 07, 2025	85.47	85.06	85.06	86.23	83.81	6.73M
October 06, 2025	84.11	85.34	85.34	86.1	83.81	8.68M
October 03, 2025	83.03	83.56	83.56	84.18	82.61	7.74M
October 02, 2025	83.8	82.52	82.52	84.35	81.91	7.21M
October 01, 2025	81.46	83.12	83.12	83.75	80.88	9.01M
September 30, 2025	80.26	82.03	82.03	82.21	80.19	6.3M
September 29, 2025	79.9	80.26	80.26	80.73	79.6	8.2M
September 26, 2025	79.15	79.35	79.35	79.48	78.69	4.48M
September 25, 2025	78.08	79.13	79.13	79.47	77.05	8.52M
September 24, 2025	81.29	79.91	79.91	81.58	79.06	8.65M
September 23, 2025	79.2	81	81	81.02	79.02	8.65M
September 22, 2025	79.4	79.16	79.16	79.84	78.1	7.31M
September 19, 2025	79.62	79.56	79.56	79.98	78.57	10.77M
September 18, 2025	77.45	79.62	79.62	79.65	77.19	10.37M
September 17, 2025	78.42	76.88	76.88	78.68	76.15	10.59M
September 16, 2025	78.28	78.7	78.7	78.81	77.32	12.94M
September 15, 2025	77.75	77.98	77.98	78.33	76.78	7.69M
September 12, 2025	76.91	77.04	77.04	77.87	75.77	14.83M
September 11, 2025	75.18	75.47	75.47	77.08	74.6	13.97M
September 10, 2025	73.17	74.93	74.93	75.05	72.72	16.6M
September 09, 2025	72	72.39	72.39	72.94	71.75	10.65M
September 08, 2025	71.49	72.15	72.15	72.54	71.44	13.64M
September 05, 2025	70.28	71.19	71.19	71.4	70.06	9.07M
September 04, 2025	69.59	69.72	69.72	70.64	69.39	7.1M
September 03, 2025	68.7	69.34	69.34	69.79	66.4	13.16M
September 02, 2025	67	68.47	68.47	68.58	66.14	9.11M
August 29, 2025	68.36	67.03	67.03	68.67	66.74	6.19M
August 28, 2025	67.39	68.93	68.65	69.29	67.32	7.27M
August 27, 2025	67.37	67.25	66.98	67.77	67.09	4.23M
August 26, 2025	66.74	67.4	67.13	67.68	66.72	5.42M
August 25, 2025	65.75	66.78	66.51	67.32	65.75	5.82M
August 22, 2025	65.22	65.77	65.77	66.15	65.09	3.44M

Corning Incorporated (GLW) NYSE