Corning Incorporated - GLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	64.51	64.89	64.89	65.11	64.33	3.57M
August 20, 2025	64.11	64.6	64.6	64.67	63.37	5.3M
August 19, 2025	65.16	64.52	64.52	65.37	64.24	5.81M
August 18, 2025	65.23	65.52	65.52	65.95	65.15	3.08M
August 15, 2025	65.92	65.44	65.44	65.92	64.82	3.05M
August 14, 2025	65.32	65.76	65.76	66.06	64.88	3.61M
August 13, 2025	66.02	65.74	65.74	66.26	64.95	4.3M
August 12, 2025	65.3	65.75	65.75	66.09	65.25	5.19M
August 11, 2025	65.87	64.98	64.98	65.87	64.82	5.69M
August 08, 2025	64.98	65.77	65.77	66.01	64.76	4.37M
August 07, 2025	66.49	64.76	64.76	66.5	64.22	9.63M
August 06, 2025	63.9	63.98	63.98	64.19	63.15	2.98M
August 05, 2025	63.76	63.17	63.17	64.41	63.07	5.39M
August 04, 2025	62.98	63.49	63.49	63.54	62.65	5.09M
August 01, 2025	62	62.05	62.05	62.43	61.44	5.85M
July 31, 2025	63.08	63.24	63.24	63.91	62.36	7.36M
July 30, 2025	61.8	62.61	62.61	63.2	61.7	7.77M
July 29, 2025	58.87	61.98	61.98	62.98	57.93	17.71M
July 28, 2025	55.55	55.41	55.41	55.57	54.92	5.98M
July 25, 2025	56	55.36	55.36	56	54.89	4.72M
July 24, 2025	55.65	55.72	55.72	56.07	55.5	5.25M
July 23, 2025	54.4	55.8	55.8	56.25	54.37	8.08M
July 22, 2025	53.77	54.02	54.02	54.13	53.29	3.87M
July 21, 2025	54	53.9	53.9	54.42	53.68	2.99M
July 18, 2025	54.29	54.01	54.01	54.44	53.78	2.5M
July 17, 2025	53.19	54.2	54.2	54.32	53.18	3.9M
July 16, 2025	52.7	52.97	52.97	53.02	52.19	3.35M
July 15, 2025	53.61	52.52	52.52	53.63	52.49	3.78M
July 14, 2025	51.54	53.12	53.12	54	51.32	4.9M
July 11, 2025	52	51.6	51.6	52.11	51.47	4.1M

Corning Incorporated (GLW) NYSE