Corning Incorporated
GLW · NYSE
GLW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $124.43 | $128.25 | $122.37 | $123.20 | -0.09% | 10.90M |
| Oct 30, 2026 | $121.51 | $126.70 | $120.48 | $123.31 | -4.32% | 13.14M |
| Oct 29, 2026 | $128.96 | $132.58 | $128.06 | $128.88 | -1.77% | 8.22M |
| Oct 28, 2026 | $128.74 | $133.24 | $125.41 | $131.20 | +3.88% | 12.29M |
| Oct 27, 2026 | $128.11 | $128.48 | $121.75 | $126.30 | -1.13% | 16.51M |
| Oct 26, 2026 | $124.37 | $128.58 | $122.75 | $127.74 | +3.27% | 13.83M |
| Oct 23, 2026 | $123.77 | $126.75 | $121.80 | $123.69 | -0.24% | 8.56M |
| Oct 22, 2026 | $129.00 | $129.00 | $122.56 | $123.99 | -8.10% | 12.35M |
| Oct 21, 2026 | $135.51 | $136.77 | $133.22 | $134.92 | +2.01% | 8.23M |
| Oct 20, 2026 | $129.77 | $133.97 | $127.56 | $132.26 | -0.36% | 6.77M |
| Oct 19, 2026 | $136.50 | $137.36 | $130.77 | $132.74 | +0.56% | 6.87M |
| Oct 16, 2026 | $136.60 | $137.65 | $131.63 | $132.00 | -4.64% | 7.74M |
| Oct 15, 2026 | $135.00 | $138.65 | $132.75 | $138.43 | -1.75% | 11.33M |
| Oct 14, 2026 | $145.12 | $147.17 | $139.25 | $140.89 | -5.15% | 8.94M |
| Oct 13, 2026 | $143.19 | $148.73 | $141.35 | $148.54 | +0.86% | 7.36M |
| Oct 12, 2026 | $155.01 | $155.01 | $145.76 | $147.28 | -6.00% | 8.01M |
| Oct 9, 2026 | $156.47 | $159.18 | $151.20 | $156.68 | +2.52% | 6.68M |
| Oct 8, 2026 | $158.26 | $160.26 | $150.94 | $152.83 | -6.38% | 9.05M |
| Oct 7, 2026 | $162.60 | $165.90 | $161.79 | $163.25 | -3.39% | 5.20M |
| Oct 6, 2026 | $161.01 | $170.63 | $160.50 | $168.97 | +6.02% | 8.88M |
| Oct 5, 2026 | $164.68 | $164.84 | $158.44 | $159.37 | -2.94% | 6.58M |
| Oct 2, 2026 | $164.00 | $165.14 | $159.50 | $164.19 | +2.35% | 7.51M |
| Oct 1, 2026 | $153.89 | $160.99 | $151.15 | $160.42 | +4.33% | 7.89M |
| Sep 30, 2026 | $158.50 | $160.47 | $152.68 | $153.76 | -3.12% | 6.33M |
| Sep 29, 2026 | $157.06 | $161.39 | $155.62 | $158.71 | +4.70% | 7.59M |
| Sep 28, 2026 | $154.26 | $155.66 | $149.26 | $151.59 | -3.29% | 7.33M |
| Sep 25, 2026 | $156.00 | $157.72 | $154.20 | $156.74 | +1.68% | 5.64M |
| Sep 24, 2026 | $150.51 | $156.36 | $149.60 | $154.15 | -0.21% | 5.40M |
| Sep 23, 2026 | $160.16 | $160.56 | $153.60 | $154.48 | -3.26% | 5.55M |
| Sep 22, 2026 | $157.23 | $160.71 | $155.13 | $159.69 | +0.45% | 6.73M |
| Sep 21, 2026 | $156.37 | $159.87 | $151.92 | $158.98 | +5.89% | 9.26M |
| Sep 18, 2026 | $152.00 | $153.77 | $148.68 | $150.13 | +1.58% | 14.51M |
| Sep 17, 2026 | $151.35 | $155.75 | $147.37 | $147.80 | +2.52% | 8.47M |
| Sep 16, 2026 | $147.22 | $147.86 | $142.35 | $144.16 | +0.41% | 8.40M |
| Sep 15, 2026 | $145.30 | $147.24 | $142.60 | $143.57 | -0.02% | 8.02M |
| Sep 14, 2026 | $150.65 | $154.25 | $142.77 | $143.60 | -13.70% | 17.76M |
| Sep 11, 2026 | $165.50 | $168.82 | $163.75 | $166.40 | +2.01% | 4.89M |
| Sep 10, 2026 | $164.33 | $168.49 | $162.88 | $163.12 | -3.17% | 5.49M |
| Sep 9, 2026 | $168.00 | $171.30 | $167.36 | $168.46 | +1.51% | 8.52M |
| Sep 8, 2026 | $159.24 | $169.73 | $158.84 | $165.96 | +7.56% | 13.86M |
| Sep 4, 2026 | $148.54 | $154.59 | $147.02 | $154.30 | +5.68% | 8.55M |
| Sep 3, 2026 | $143.07 | $146.33 | $139.25 | $146.00 | +1.30% | 8.65M |
| Sep 2, 2026 | $143.75 | $147.66 | $142.82 | $144.13 | -0.98% | 7.86M |
| Sep 1, 2026 | $144.25 | $147.09 | $143.29 | $145.56 | -2.13% | 10.69M |
| Aug 31, 2026 | $148.17 | $149.04 | $146.72 | $148.73 | -0.17% | 9.55M |
| Aug 28, 2026 | $150.99 | $152.67 | $148.06 | $148.98 | -2.50% | 6.15M |
| Aug 27, 2026 | $153.97 | $157.57 | $149.43 | $152.80 | +0.01% | 8.20M |
| Aug 26, 2026 | $147.00 | $152.93 | $146.95 | $152.78 | +3.82% | 6.24M |
| Aug 25, 2026 | $150.81 | $150.81 | $146.25 | $147.16 | +1.11% | 7.15M |
| Aug 24, 2026 | $145.86 | $146.39 | $141.63 | $145.55 | -2.86% | 10.34M |
| Aug 21, 2026 | $153.85 | $155.48 | $148.05 | $149.84 | -1.06% | 6.18M |
| Aug 20, 2026 | $152.26 | $154.06 | $149.25 | $151.45 | -0.66% | 10.58M |
| Aug 19, 2026 | $160.63 | $161.16 | $150.70 | $152.46 | -4.65% | 10.64M |
| Aug 18, 2026 | $161.65 | $168.06 | $157.90 | $159.90 | -7.68% | 11.03M |
| Aug 17, 2026 | $169.74 | $176.94 | $166.68 | $173.21 | +4.35% | 11.38M |
| Aug 14, 2026 | $161.00 | $167.69 | $158.27 | $165.99 | +4.70% | 8.32M |
| Aug 13, 2026 | $166.00 | $168.24 | $157.91 | $158.54 | -5.32% | 8.58M |
| Aug 12, 2026 | $168.80 | $169.95 | $164.21 | $167.44 | +5.18% | 10.09M |
| Aug 11, 2026 | $159.75 | $161.79 | $158.22 | $159.19 | +0.91% | 6.07M |
| Aug 10, 2026 | $167.89 | $167.89 | $157.68 | $157.76 | — | 7.68M |
