Corning Incorporated - GLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	129.94	139.51	139.51	140.27	129.79	10.9M
February 19, 2026	132	129.99	129.99	134	128.88	9.16M
February 18, 2026	131.53	132.01	132.01	135.91	131.31	8.26M
February 17, 2026	131.87	130.52	130.52	133.78	128.41	12.1M
February 13, 2026	130.41	133.46	133.46	133.6	124.8	10.95M
February 12, 2026	133.31	131.5	131.5	136.82	131.4	12.28M
February 11, 2026	131.35	132.9	132.9	134.39	126.83	10.03M
February 10, 2026	129.01	128.1	128.1	132.5	127.79	12.71M
February 09, 2026	124	131.39	131.39	132.32	123.8	15.7M
February 06, 2026	114.9	122.16	122.16	122.56	113.33	12.15M
February 05, 2026	107.55	112.79	112.79	113.44	105.65	9.93M
February 04, 2026	113.57	109.69	109.69	116.3	107.8	12.47M
February 03, 2026	117.3	112.79	112.79	117.3	109.6	11.6M
February 02, 2026	103.25	110.36	110.36	110.86	103.05	11.93M
January 30, 2026	103.61	103.25	103.25	107.64	101.86	13.38M
January 29, 2026	104.98	103	103	105.48	99.5	11.68M
January 28, 2026	107.89	104.28	104.28	112.9	103.77	18.53M
January 27, 2026	102.07	109.74	109.74	113.99	100.97	25.45M
January 26, 2026	93.12	94.95	94.95	95.55	92.3	5.59M
January 23, 2026	93.21	93.3	93.3	93.89	91.01	4.25M
January 22, 2026	95	94.28	94.28	95.65	92.64	5.76M
January 21, 2026	93.13	93.52	93.52	94.46	91.55	3.86M
January 20, 2026	91.39	92.57	92.57	93.48	91.27	4.57M
January 16, 2026	93.84	94.2	94.2	94.61	92.13	7.15M
January 15, 2026	92	93.49	93.49	94.98	91.8	5.5M
January 14, 2026	89.97	90.21	90.21	90.8	88.41	4.45M
January 13, 2026	88	89.88	89.88	90.93	88	4.27M
January 12, 2026	84.8	87.88	87.88	87.88	84.45	5.58M
January 09, 2026	85.33	85.23	85.23	86.65	85.02	6.11M
January 08, 2026	87.69	85.33	85.33	87.69	83.95	5.14M
January 07, 2026	88.7	87.99	87.99	88.95	86.62	4.07M
January 06, 2026	88.18	89.25	89.25	89.5	84.33	6.35M
January 05, 2026	92.04	88.69	88.69	93.58	86.67	9.76M
January 02, 2026	88.91	90.67	90.67	90.72	88.14	4.59M
December 31, 2025	89.16	87.56	87.56	89.16	87.52	3.33M
December 30, 2025	89.29	88.86	88.86	89.31	88.45	2.04M
December 29, 2025	88.79	89	89	89.78	88.29	2.58M
December 26, 2025	89.95	89.57	89.57	90.14	89.18	2.2M
December 24, 2025	89.47	89.66	89.66	89.97	89.09	1.67M
December 23, 2025	88.08	89.34	89.34	89.74	87.84	3.4M
December 22, 2025	89.8	88.4	88.4	89.98	87.73	4.3M
December 19, 2025	87.08	87.86	87.86	89.13	87.08	14.21M
December 18, 2025	87.4	86.88	86.88	88.55	86.14	5.95M
December 17, 2025	87.44	85.42	85.42	88.91	84.82	6.78M
December 16, 2025	87.52	86.29	86.29	87.7	85.57	4.84M
December 15, 2025	89.22	88.11	88.11	91.06	87.95	6.27M
December 12, 2025	95.45	88.32	88.32	95.96	87.91	9.69M
December 11, 2025	93.66	95.97	95.97	96.64	92	8.9M
December 10, 2025	90.97	94.2	94.2	95.19	90.16	11.26M
December 09, 2025	87.76	91.11	91.11	91.36	87.76	7.68M
December 08, 2025	87.18	88.27	88.27	89.77	86.62	6.33M
December 05, 2025	85.49	85.97	85.97	86.7	84.93	4.17M
December 04, 2025	83.14	85.45	85.45	87.29	83.14	8.2M
December 03, 2025	83.12	83.55	83.55	84.06	81.67	4.69M
December 02, 2025	84.02	83.71	83.71	85.45	83.22	4.65M
December 01, 2025	83.35	82.9	82.9	83.49	82.55	3.6M
November 28, 2025	83.96	84.2	84.2	84.34	83.53	1.85M
November 26, 2025	83.62	83.6	83.6	84.35	82.82	3.52M
November 25, 2025	82.38	82.95	82.95	83.34	80.27	4.47M
November 24, 2025	80.05	82.6	82.6	82.75	80.02	12.12M

Corning Incorporated (GLW) NYSE