Corning Incorporated
GLW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -4.78% | 7.68M |
| Aug 7, 2026 | $162.89 | $170.43 | $161.16 | $165.68 | +5.41% | 10.74M |
| Aug 6, 2026 | $153.25 | $164.34 | $150.73 | $157.18 | +0.31% | 12.31M |
| Aug 5, 2026 | $156.24 | $162.60 | $155.85 | $156.70 | -2.00% | 8.88M |
| Aug 4, 2026 | $155.00 | $162.49 | $150.85 | $159.89 | +9.04% | 19.44M |
| Aug 3, 2026 | $134.89 | $147.94 | $132.89 | $146.64 | +6.07% | 12.62M |
| Jul 31, 2026 | $143.79 | $147.00 | $138.23 | $138.25 | +2.24% | 14.52M |
| Jul 30, 2026 | $130.42 | $136.09 | $130.00 | $135.22 | +9.00% | 18.99M |
| Jul 29, 2026 | $126.30 | $130.87 | $122.62 | $124.05 | -1.56% | 25.60M |
| Jul 28, 2026 | $121.75 | $126.10 | $114.50 | $126.01 | -12.10% | 46.22M |
| Jul 27, 2026 | $145.75 | $148.69 | $136.31 | $143.36 | -2.24% | 14.04M |
| Jul 24, 2026 | $154.77 | $157.40 | $145.93 | $146.65 | -6.03% | 8.97M |
| Jul 23, 2026 | $152.26 | $160.98 | $152.24 | $156.06 | +1.30% | 8.95M |
| Jul 22, 2026 | $157.00 | $161.45 | $153.88 | $154.06 | -5.14% | 10.00M |
| Jul 21, 2026 | $161.30 | $164.50 | $156.60 | $162.41 | +6.08% | 10.18M |
| Jul 20, 2026 | $157.86 | $160.54 | $152.59 | $153.10 | -0.98% | 7.83M |
| Jul 17, 2026 | $150.83 | $158.38 | $146.94 | $154.61 | -2.39% | 14.22M |
| Jul 16, 2026 | $166.58 | $167.50 | $154.43 | $158.39 | -9.19% | 17.71M |
| Jul 15, 2026 | $186.60 | $187.07 | $167.09 | $174.41 | -7.05% | 13.36M |
| Jul 14, 2026 | $192.98 | $193.71 | $186.05 | $187.64 | +2.47% | 6.97M |
| Jul 13, 2026 | $185.25 | $189.07 | $178.66 | $183.11 | -4.08% | 7.62M |
| Jul 10, 2026 | $189.54 | $192.77 | $186.40 | $190.89 | -0.77% | 5.36M |
| Jul 9, 2026 | $201.75 | $204.48 | $192.15 | $192.38 | +4.54% | 9.94M |
| Jul 8, 2026 | $183.42 | $188.86 | $180.54 | $184.03 | -0.73% | 8.37M |
| Jul 7, 2026 | $187.03 | $191.00 | $178.40 | $185.38 | -4.84% | 13.48M |
| Jul 6, 2026 | $199.11 | $206.99 | $193.16 | $194.80 | -1.01% | 11.94M |
| Jul 2, 2026 | $223.89 | $224.01 | $193.54 | $196.79 | -10.81% | 21.19M |
| Jul 1, 2026 | $239.50 | $240.87 | $218.11 | $220.63 | -13.62% | 22.39M |
| Jun 30, 2026 | $252.49 | $271.78 | $250.50 | $255.43 | -0.10% | 22.70M |
| Jun 29, 2026 | $226.90 | $258.80 | $215.13 | $255.69 | +15.67% | 24.31M |
| Jun 26, 2026 | $224.43 | $226.00 | $207.73 | $221.05 | -3.05% | 45.40M |
| Jun 25, 2026 | $218.55 | $230.50 | $213.02 | $228.01 | +10.78% | 25.71M |
| Jun 24, 2026 | $194.42 | $217.09 | $190.93 | $205.83 | +6.06% | 19.23M |
| Jun 23, 2026 | $192.45 | $194.81 | $186.60 | $194.07 | -7.51% | 17.97M |
| Jun 22, 2026 | $200.48 | $212.39 | $196.00 | $209.83 | +7.65% | 18.57M |
| Jun 18, 2026 | $182.33 | $196.02 | $181.20 | $194.92 | +11.13% | 22.78M |
| Jun 17, 2026 | $179.04 | $180.82 | $172.75 | $175.40 | — | 11.09M |
