Corning Incorporated - GLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.56	79.46	79.46	80.06	77.39	7.04M
November 20, 2025	84.25	78.03	78.03	84.59	77.49	8.33M
November 19, 2025	80.25	81.69	81.69	82.83	80.01	5.41M
November 18, 2025	80.46	80.12	80.12	81.07	78.87	6.89M
November 17, 2025	81.61	81.06	81.06	82.8	80.22	7.25M
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

Corning Incorporated (GLW) NYSE