Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
125.32
+2.03 (1.65%)
Mar 9, 2026, 2:45 PM EDT - Market open
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 127.50 | 120.01 | 124.71 | - | 1.15% | 9,698,121 |
| Mar 6, 2026 | 129.44 | 132.08 | 122.38 | 123.29 | 123.29 | -8.50% | 19,046,029 |
| Mar 5, 2026 | 136.16 | 143.35 | 131.71 | 134.74 | 134.74 | -6.97% | 18,162,009 |
| Mar 4, 2026 | 151.00 | 153.44 | 143.34 | 144.84 | 144.84 | -1.85% | 12,632,636 |
| Mar 3, 2026 | 151.75 | 152.00 | 141.40 | 147.57 | 147.57 | -6.52% | 14,771,913 |
| Mar 2, 2026 | 153.45 | 160.45 | 152.77 | 157.86 | 157.86 | 4.97% | 15,217,018 |
| Feb 27, 2026 | 148.99 | 154.50 | 146.61 | 150.38 | 150.38 | 0.05% | 13,600,389 |
| Feb 26, 2026 | 158.36 | 158.88 | 148.40 | 150.30 | 150.02 | -6.31% | 17,491,713 |
| Feb 25, 2026 | 153.88 | 162.10 | 152.65 | 160.43 | 160.13 | 5.83% | 17,977,195 |
| Feb 24, 2026 | 148.00 | 152.91 | 145.75 | 151.59 | 151.31 | 4.36% | 15,041,575 |
| Feb 23, 2026 | 142.10 | 148.70 | 141.01 | 145.25 | 144.98 | 4.11% | 18,558,802 |
| Feb 20, 2026 | 129.94 | 140.27 | 129.79 | 139.51 | 139.25 | 7.32% | 10,971,190 |
| Feb 19, 2026 | 132.00 | 134.00 | 128.88 | 129.99 | 129.75 | -1.53% | 9,169,365 |
| Feb 18, 2026 | 131.53 | 135.91 | 131.31 | 132.01 | 131.76 | 1.14% | 8,257,480 |
| Feb 17, 2026 | 131.87 | 133.78 | 128.41 | 130.52 | 130.28 | -2.20% | 12,102,588 |
| Feb 13, 2026 | 130.41 | 133.61 | 124.80 | 133.46 | 133.21 | 1.49% | 10,952,727 |
| Feb 12, 2026 | 133.31 | 136.83 | 131.40 | 131.50 | 131.26 | -1.05% | 12,282,813 |
| Feb 11, 2026 | 131.35 | 134.39 | 126.83 | 132.90 | 132.65 | 3.75% | 10,030,537 |
| Feb 10, 2026 | 129.01 | 132.50 | 127.79 | 128.10 | 127.86 | -2.50% | 12,712,184 |
| Feb 9, 2026 | 124.00 | 132.32 | 123.80 | 131.39 | 131.15 | 7.56% | 15,696,647 |
| Feb 6, 2026 | 114.90 | 122.56 | 113.33 | 122.16 | 121.93 | 8.31% | 12,151,233 |
| Feb 5, 2026 | 107.55 | 113.44 | 105.65 | 112.79 | 112.58 | 2.83% | 9,929,662 |
| Feb 4, 2026 | 113.57 | 116.30 | 107.80 | 109.69 | 109.49 | -2.75% | 12,468,260 |
| Feb 3, 2026 | 117.30 | 117.30 | 109.60 | 112.79 | 112.58 | 2.20% | 11,596,887 |
| Feb 2, 2026 | 103.25 | 110.86 | 103.05 | 110.36 | 110.15 | 6.89% | 11,926,271 |
| Jan 30, 2026 | 103.61 | 107.64 | 101.86 | 103.25 | 103.06 | 0.24% | 13,378,658 |
| Jan 29, 2026 | 104.98 | 105.48 | 99.50 | 103.00 | 102.81 | -1.23% | 11,681,791 |
| Jan 28, 2026 | 107.89 | 112.90 | 103.77 | 104.28 | 104.09 | -4.98% | 18,534,418 |
| Jan 27, 2026 | 102.07 | 113.99 | 100.97 | 109.74 | 109.54 | 15.58% | 25,446,523 |
| Jan 26, 2026 | 93.12 | 95.55 | 92.30 | 94.95 | 94.77 | 1.77% | 5,586,167 |
| Jan 23, 2026 | 93.21 | 93.89 | 91.01 | 93.30 | 93.13 | -1.04% | 4,246,805 |
| Jan 22, 2026 | 95.00 | 95.65 | 92.64 | 94.28 | 94.10 | 0.81% | 5,764,137 |
| Jan 21, 2026 | 93.13 | 94.46 | 91.56 | 93.52 | 93.35 | 1.03% | 3,860,999 |
| Jan 20, 2026 | 91.39 | 93.48 | 91.27 | 92.57 | 92.40 | -1.73% | 4,574,643 |
| Jan 16, 2026 | 93.84 | 94.61 | 92.13 | 94.20 | 94.02 | 0.76% | 7,146,569 |
| Jan 15, 2026 | 92.00 | 94.98 | 91.80 | 93.49 | 93.32 | 3.64% | 5,501,335 |
| Jan 14, 2026 | 89.97 | 90.80 | 88.41 | 90.21 | 90.04 | 0.37% | 4,446,024 |
| Jan 13, 2026 | 88.00 | 90.93 | 88.00 | 89.88 | 89.71 | 2.28% | 4,272,327 |
| Jan 12, 2026 | 84.80 | 87.88 | 84.45 | 87.88 | 87.72 | 3.11% | 5,583,884 |
| Jan 9, 2026 | 85.33 | 86.65 | 85.02 | 85.23 | 85.07 | -0.12% | 6,113,283 |
| Jan 8, 2026 | 87.69 | 87.69 | 83.95 | 85.33 | 85.17 | -3.02% | 5,137,691 |
| Jan 7, 2026 | 88.70 | 88.95 | 86.62 | 87.99 | 87.83 | -1.41% | 4,070,328 |
| Jan 6, 2026 | 88.18 | 89.50 | 84.33 | 89.25 | 89.08 | 0.63% | 6,351,538 |
| Jan 5, 2026 | 92.04 | 93.58 | 86.67 | 88.69 | 88.52 | -2.18% | 9,762,245 |
| Jan 2, 2026 | 88.91 | 90.72 | 88.14 | 90.67 | 90.50 | 3.55% | 4,586,987 |
| Dec 31, 2025 | 89.16 | 89.16 | 87.52 | 87.56 | 87.40 | -1.46% | 3,333,971 |
| Dec 30, 2025 | 89.29 | 89.31 | 88.45 | 88.86 | 88.69 | -0.16% | 2,043,936 |
| Dec 29, 2025 | 88.79 | 89.78 | 88.29 | 89.00 | 88.83 | -0.64% | 2,580,840 |
| Dec 26, 2025 | 89.95 | 90.14 | 89.18 | 89.57 | 89.40 | -0.10% | 2,203,586 |
| Dec 24, 2025 | 89.47 | 89.97 | 89.09 | 89.66 | 89.49 | 0.36% | 1,666,586 |
| Dec 23, 2025 | 88.08 | 89.74 | 87.84 | 89.34 | 89.17 | 1.06% | 3,397,491 |
| Dec 22, 2025 | 89.80 | 89.98 | 87.73 | 88.40 | 88.24 | 0.61% | 4,301,270 |
| Dec 19, 2025 | 87.08 | 89.13 | 87.08 | 87.86 | 87.70 | 1.13% | 14,214,802 |
| Dec 18, 2025 | 87.40 | 88.55 | 86.14 | 86.88 | 86.72 | 1.71% | 5,951,629 |
| Dec 17, 2025 | 87.44 | 88.91 | 84.82 | 85.42 | 85.26 | -1.01% | 6,778,931 |
| Dec 16, 2025 | 87.52 | 87.70 | 85.57 | 86.29 | 86.13 | -2.07% | 4,836,122 |
| Dec 15, 2025 | 89.22 | 91.06 | 87.95 | 88.11 | 87.95 | -0.24% | 6,265,758 |
| Dec 12, 2025 | 95.45 | 95.96 | 87.91 | 88.32 | 88.16 | -7.97% | 9,693,447 |
| Dec 11, 2025 | 93.66 | 96.64 | 92.00 | 95.97 | 95.79 | 1.88% | 8,895,177 |
| Dec 10, 2025 | 90.97 | 95.19 | 90.16 | 94.20 | 94.02 | 3.39% | 11,260,852 |
| Dec 9, 2025 | 87.76 | 91.36 | 87.76 | 91.11 | 90.94 | 3.22% | 7,681,619 |
| Dec 8, 2025 | 87.18 | 89.77 | 86.62 | 88.27 | 88.11 | 2.68% | 6,331,866 |
| Dec 5, 2025 | 85.49 | 86.70 | 84.93 | 85.97 | 85.81 | 0.61% | 5,341,123 |
| Dec 4, 2025 | 83.14 | 87.29 | 83.14 | 85.45 | 85.29 | 2.27% | 8,201,900 |
| Dec 3, 2025 | 83.12 | 84.06 | 81.67 | 83.55 | 83.39 | -0.19% | 4,686,188 |
| Dec 2, 2025 | 84.02 | 85.45 | 83.22 | 83.71 | 83.55 | 0.98% | 4,654,753 |
| Dec 1, 2025 | 83.35 | 83.49 | 82.55 | 82.90 | 82.75 | -1.54% | 3,601,265 |
| Nov 28, 2025 | 83.96 | 84.34 | 83.53 | 84.20 | 84.04 | 0.72% | 1,847,543 |
| Nov 26, 2025 | 83.62 | 84.35 | 82.82 | 83.60 | 83.44 | 0.78% | 3,515,851 |
| Nov 25, 2025 | 82.38 | 83.34 | 80.27 | 82.95 | 82.80 | 0.42% | 4,467,525 |
| Nov 24, 2025 | 80.05 | 82.75 | 80.02 | 82.60 | 82.45 | 3.95% | 12,117,378 |
| Nov 21, 2025 | 78.56 | 80.06 | 77.39 | 79.46 | 79.31 | 1.83% | 7,037,507 |
| Nov 20, 2025 | 84.25 | 84.59 | 77.49 | 78.03 | 77.88 | -4.48% | 8,332,229 |
| Nov 19, 2025 | 80.25 | 82.83 | 80.01 | 81.69 | 81.54 | 1.96% | 5,412,614 |
| Nov 18, 2025 | 80.46 | 81.07 | 78.87 | 80.12 | 79.97 | -1.16% | 6,889,693 |
| Nov 17, 2025 | 81.61 | 82.80 | 80.22 | 81.06 | 80.91 | -1.22% | 7,248,013 |
| Nov 14, 2025 | 80.65 | 83.92 | 79.57 | 82.06 | 81.91 | -0.36% | 9,792,209 |
| Nov 13, 2025 | 88.40 | 88.73 | 81.33 | 82.36 | 81.93 | -7.47% | 11,373,713 |
| Nov 12, 2025 | 88.90 | 90.62 | 88.39 | 89.01 | 88.54 | 1.23% | 6,927,767 |
| Nov 11, 2025 | 87.61 | 88.47 | 86.95 | 87.93 | 87.47 | -0.71% | 4,083,927 |
| Nov 10, 2025 | 87.85 | 88.82 | 86.80 | 88.56 | 88.09 | 3.60% | 6,733,849 |
| Nov 7, 2025 | 85.90 | 86.44 | 83.33 | 85.48 | 85.03 | -2.71% | 7,430,009 |
| Nov 6, 2025 | 87.25 | 88.62 | 86.34 | 87.86 | 87.40 | 0.87% | 6,659,900 |
| Nov 5, 2025 | 85.54 | 88.12 | 85.50 | 87.10 | 86.64 | 2.22% | 5,915,264 |
| Nov 4, 2025 | 85.50 | 86.08 | 84.72 | 85.21 | 84.76 | -2.62% | 5,601,891 |
| Nov 3, 2025 | 89.66 | 89.89 | 87.19 | 87.50 | 87.04 | -1.77% | 4,938,599 |
| Oct 31, 2025 | 91.25 | 92.57 | 87.91 | 89.08 | 88.61 | -1.33% | 7,547,623 |
| Oct 30, 2025 | 88.81 | 91.79 | 88.50 | 90.28 | 89.81 | -0.01% | 5,411,430 |
| Oct 29, 2025 | 87.35 | 91.93 | 86.50 | 90.29 | 89.82 | 4.47% | 13,122,978 |
| Oct 28, 2025 | 84.31 | 87.25 | 83.11 | 86.43 | 85.98 | -3.29% | 14,455,280 |
| Oct 27, 2025 | 88.63 | 89.77 | 88.15 | 89.37 | 88.90 | 2.24% | 11,801,933 |
| Oct 24, 2025 | 87.00 | 87.76 | 86.44 | 87.41 | 86.95 | 1.83% | 7,284,530 |
| Oct 23, 2025 | 84.00 | 86.38 | 83.92 | 85.84 | 85.39 | 2.02% | 5,404,581 |
| Oct 22, 2025 | 86.07 | 87.34 | 83.08 | 84.14 | 83.70 | -2.22% | 8,440,434 |
| Oct 21, 2025 | 85.60 | 86.45 | 84.59 | 86.05 | 85.60 | 0.90% | 4,992,264 |
| Oct 20, 2025 | 85.23 | 86.03 | 84.83 | 85.28 | 84.83 | 0.94% | 4,859,744 |
| Oct 17, 2025 | 86.25 | 86.54 | 83.69 | 84.49 | 84.05 | -2.57% | 5,940,460 |
| Oct 16, 2025 | 86.87 | 87.41 | 85.34 | 86.72 | 86.26 | 0.12% | 6,501,302 |
| Oct 15, 2025 | 86.06 | 87.43 | 85.47 | 86.62 | 86.16 | 2.38% | 6,427,627 |
| Oct 14, 2025 | 84.28 | 85.91 | 83.61 | 84.61 | 84.17 | -1.04% | 5,195,001 |