Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
85.97
+0.52 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
85.98
+0.01 (0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.49 | 86.70 | 84.93 | 85.97 | 85.97 | 0.61% | 4,916,285 |
| Dec 4, 2025 | 83.14 | 87.29 | 83.14 | 85.45 | 85.45 | 2.27% | 8,120,539 |
| Dec 3, 2025 | 83.12 | 84.06 | 81.67 | 83.55 | 83.55 | -0.19% | 4,654,260 |
| Dec 2, 2025 | 84.02 | 85.45 | 83.22 | 83.71 | 83.71 | 0.98% | 4,525,871 |
| Dec 1, 2025 | 83.35 | 83.49 | 82.55 | 82.90 | 82.90 | -1.54% | 3,599,478 |
| Nov 28, 2025 | 83.96 | 84.34 | 83.53 | 84.20 | 84.20 | 0.72% | 1,844,741 |
| Nov 26, 2025 | 83.62 | 84.35 | 82.82 | 83.60 | 83.60 | 0.78% | 3,501,988 |
| Nov 25, 2025 | 82.38 | 83.34 | 80.27 | 82.95 | 82.95 | 0.42% | 4,435,634 |
| Nov 24, 2025 | 80.05 | 82.75 | 80.02 | 82.60 | 82.60 | 3.95% | 12,094,332 |
| Nov 21, 2025 | 78.56 | 80.06 | 77.39 | 79.46 | 79.46 | 1.83% | 6,825,474 |
| Nov 20, 2025 | 84.25 | 84.59 | 77.49 | 78.03 | 78.03 | -4.48% | 8,326,545 |
| Nov 19, 2025 | 80.25 | 82.83 | 80.01 | 81.69 | 81.69 | 1.96% | 5,412,614 |
| Nov 18, 2025 | 80.46 | 81.07 | 78.87 | 80.12 | 80.12 | -1.16% | 6,889,693 |
| Nov 17, 2025 | 81.61 | 82.80 | 80.22 | 81.06 | 81.06 | -1.22% | 7,248,013 |
| Nov 14, 2025 | 80.65 | 83.92 | 79.57 | 82.06 | 82.06 | -0.36% | 9,792,209 |
| Nov 13, 2025 | 88.40 | 88.73 | 81.33 | 82.36 | 82.08 | -7.47% | 11,373,713 |
| Nov 12, 2025 | 88.90 | 90.62 | 88.39 | 89.01 | 88.71 | 1.23% | 6,927,767 |
| Nov 11, 2025 | 87.61 | 88.47 | 86.95 | 87.93 | 87.63 | -0.71% | 4,083,927 |
| Nov 10, 2025 | 87.85 | 88.82 | 86.80 | 88.56 | 88.26 | 3.60% | 6,733,849 |
| Nov 7, 2025 | 85.90 | 86.44 | 83.33 | 85.48 | 85.19 | -2.71% | 7,430,009 |
| Nov 6, 2025 | 87.25 | 88.62 | 86.34 | 87.86 | 87.56 | 0.87% | 6,659,900 |
| Nov 5, 2025 | 85.54 | 88.12 | 85.50 | 87.10 | 86.80 | 2.22% | 5,915,264 |
| Nov 4, 2025 | 85.50 | 86.08 | 84.72 | 85.21 | 84.92 | -2.62% | 5,601,891 |
| Nov 3, 2025 | 89.66 | 89.89 | 87.19 | 87.50 | 87.20 | -1.77% | 4,938,599 |
| Oct 31, 2025 | 91.25 | 92.57 | 87.91 | 89.08 | 88.78 | -1.33% | 7,547,623 |
| Oct 30, 2025 | 88.81 | 91.79 | 88.50 | 90.28 | 89.97 | -0.01% | 5,411,430 |
| Oct 29, 2025 | 87.35 | 91.93 | 86.50 | 90.29 | 89.98 | 4.47% | 13,122,978 |
| Oct 28, 2025 | 84.31 | 87.25 | 83.11 | 86.43 | 86.14 | -3.29% | 14,455,280 |
| Oct 27, 2025 | 88.63 | 89.77 | 88.15 | 89.37 | 89.07 | 2.24% | 11,801,933 |
| Oct 24, 2025 | 87.00 | 87.76 | 86.44 | 87.41 | 87.11 | 1.83% | 7,284,530 |
| Oct 23, 2025 | 84.00 | 86.38 | 83.92 | 85.84 | 85.55 | 2.02% | 5,404,581 |
| Oct 22, 2025 | 86.07 | 87.34 | 83.08 | 84.14 | 83.85 | -2.22% | 8,440,434 |
| Oct 21, 2025 | 85.60 | 86.45 | 84.59 | 86.05 | 85.76 | 0.90% | 4,992,264 |
| Oct 20, 2025 | 85.23 | 86.03 | 84.83 | 85.28 | 84.99 | 0.94% | 4,859,744 |
| Oct 17, 2025 | 86.25 | 86.54 | 83.69 | 84.49 | 84.20 | -2.57% | 5,940,460 |
| Oct 16, 2025 | 86.87 | 87.41 | 85.34 | 86.72 | 86.43 | 0.12% | 6,501,302 |
| Oct 15, 2025 | 86.06 | 87.43 | 85.47 | 86.62 | 86.33 | 2.38% | 6,427,627 |
| Oct 14, 2025 | 84.28 | 85.91 | 83.61 | 84.61 | 84.32 | -1.04% | 5,195,001 |
| Oct 13, 2025 | 85.11 | 86.63 | 84.80 | 85.50 | 85.21 | 3.04% | 4,957,772 |
| Oct 10, 2025 | 87.39 | 87.78 | 82.96 | 82.98 | 82.70 | -4.83% | 7,898,543 |
| Oct 9, 2025 | 87.15 | 87.75 | 86.13 | 87.19 | 86.89 | 0.14% | 4,536,585 |
| Oct 8, 2025 | 85.27 | 87.07 | 84.76 | 87.07 | 86.77 | 2.36% | 6,088,091 |
| Oct 7, 2025 | 85.47 | 86.23 | 83.81 | 85.06 | 84.77 | -0.33% | 6,732,986 |
| Oct 6, 2025 | 84.11 | 86.10 | 83.81 | 85.34 | 85.05 | 2.13% | 8,678,038 |
| Oct 3, 2025 | 83.03 | 84.18 | 82.61 | 83.56 | 83.28 | 1.26% | 7,739,175 |
| Oct 2, 2025 | 83.80 | 84.35 | 81.91 | 82.52 | 82.24 | -0.72% | 7,207,059 |
| Oct 1, 2025 | 81.46 | 83.75 | 80.88 | 83.12 | 82.84 | 1.33% | 9,010,012 |
| Sep 30, 2025 | 80.26 | 82.21 | 80.19 | 82.03 | 81.75 | 2.21% | 6,300,274 |
| Sep 29, 2025 | 79.90 | 80.73 | 79.60 | 80.26 | 79.99 | 1.15% | 8,204,641 |
| Sep 26, 2025 | 79.15 | 79.48 | 78.69 | 79.35 | 79.08 | 0.28% | 4,483,983 |
| Sep 25, 2025 | 78.08 | 79.47 | 77.05 | 79.13 | 78.86 | -0.98% | 8,518,744 |
| Sep 24, 2025 | 81.29 | 81.59 | 79.06 | 79.91 | 79.64 | -1.35% | 8,648,928 |
| Sep 23, 2025 | 79.20 | 81.02 | 79.02 | 81.00 | 80.72 | 2.32% | 8,654,169 |
| Sep 22, 2025 | 79.40 | 79.84 | 78.10 | 79.16 | 78.89 | -0.50% | 7,314,157 |
| Sep 19, 2025 | 79.62 | 79.98 | 78.57 | 79.56 | 79.29 | -0.08% | 10,764,954 |
| Sep 18, 2025 | 77.45 | 79.65 | 77.19 | 79.62 | 79.35 | 3.56% | 10,372,486 |
| Sep 17, 2025 | 78.42 | 78.68 | 76.15 | 76.88 | 76.62 | -2.31% | 10,590,687 |
| Sep 16, 2025 | 78.28 | 78.81 | 77.32 | 78.70 | 78.43 | 0.92% | 12,936,731 |
| Sep 15, 2025 | 77.75 | 78.33 | 76.78 | 77.98 | 77.71 | 1.22% | 8,835,050 |
| Sep 12, 2025 | 76.91 | 77.87 | 75.77 | 77.04 | 76.78 | 2.08% | 14,826,119 |
| Sep 11, 2025 | 75.18 | 77.08 | 74.60 | 75.47 | 75.21 | 0.72% | 13,968,315 |
| Sep 10, 2025 | 73.17 | 75.05 | 72.72 | 74.93 | 74.68 | 3.51% | 16,600,753 |
| Sep 9, 2025 | 72.00 | 72.94 | 71.75 | 72.39 | 72.14 | 0.33% | 10,646,825 |
| Sep 8, 2025 | 71.49 | 72.54 | 71.44 | 72.15 | 71.90 | 1.35% | 13,643,510 |
| Sep 5, 2025 | 70.28 | 71.40 | 70.06 | 71.19 | 70.95 | 2.11% | 9,078,054 |
| Sep 4, 2025 | 69.59 | 70.64 | 69.39 | 69.72 | 69.48 | 0.55% | 7,104,888 |
| Sep 3, 2025 | 68.70 | 69.79 | 66.40 | 69.34 | 69.10 | 1.27% | 13,308,912 |
| Sep 2, 2025 | 67.00 | 68.58 | 66.14 | 68.47 | 68.24 | 2.15% | 9,109,084 |
| Aug 29, 2025 | 68.36 | 68.67 | 66.74 | 67.03 | 66.80 | -2.76% | 6,191,533 |
| Aug 28, 2025 | 67.39 | 69.29 | 67.32 | 68.93 | 68.42 | 2.50% | 7,266,908 |
| Aug 27, 2025 | 67.37 | 67.77 | 67.09 | 67.25 | 66.75 | -0.22% | 4,234,105 |
| Aug 26, 2025 | 66.74 | 67.68 | 66.73 | 67.40 | 66.90 | 0.93% | 5,420,990 |
| Aug 25, 2025 | 65.75 | 67.32 | 65.75 | 66.78 | 66.28 | 1.54% | 5,824,116 |
| Aug 22, 2025 | 65.22 | 66.15 | 65.09 | 65.77 | 65.28 | 1.36% | 3,436,536 |
| Aug 21, 2025 | 64.51 | 65.12 | 64.34 | 64.89 | 64.41 | 0.45% | 3,574,275 |
| Aug 20, 2025 | 64.11 | 64.67 | 63.37 | 64.60 | 64.12 | 0.12% | 5,299,634 |
| Aug 19, 2025 | 65.16 | 65.37 | 64.24 | 64.52 | 64.04 | -1.53% | 5,814,734 |
| Aug 18, 2025 | 65.23 | 65.95 | 65.15 | 65.52 | 65.03 | 0.12% | 3,084,849 |
| Aug 15, 2025 | 65.92 | 65.92 | 64.82 | 65.44 | 64.95 | -0.49% | 3,054,880 |
| Aug 14, 2025 | 65.32 | 66.06 | 64.88 | 65.76 | 65.27 | 0.03% | 3,608,881 |
| Aug 13, 2025 | 66.02 | 66.26 | 64.95 | 65.74 | 65.25 | -0.02% | 4,295,349 |
| Aug 12, 2025 | 65.30 | 66.09 | 65.25 | 65.75 | 65.26 | 1.18% | 5,193,898 |
| Aug 11, 2025 | 65.87 | 65.87 | 64.82 | 64.98 | 64.50 | -1.20% | 5,694,880 |
| Aug 8, 2025 | 64.98 | 66.01 | 64.76 | 65.77 | 65.28 | 1.56% | 4,374,691 |
| Aug 7, 2025 | 66.49 | 66.50 | 64.22 | 64.76 | 64.28 | 1.22% | 9,632,821 |
| Aug 6, 2025 | 63.90 | 64.19 | 63.15 | 63.98 | 63.50 | 1.28% | 5,825,223 |
| Aug 5, 2025 | 63.76 | 64.41 | 63.07 | 63.17 | 62.70 | -0.50% | 5,389,768 |
| Aug 4, 2025 | 62.98 | 63.54 | 62.65 | 63.49 | 63.02 | 2.32% | 5,088,394 |
| Aug 1, 2025 | 62.00 | 62.43 | 61.44 | 62.05 | 61.59 | -1.88% | 5,845,644 |
| Jul 31, 2025 | 63.08 | 63.91 | 62.36 | 63.24 | 62.77 | 1.01% | 7,360,134 |
| Jul 30, 2025 | 61.80 | 63.20 | 61.70 | 62.61 | 62.14 | 1.02% | 7,927,989 |
| Jul 29, 2025 | 58.87 | 62.98 | 57.93 | 61.98 | 61.52 | 11.86% | 17,713,548 |
| Jul 28, 2025 | 55.55 | 55.57 | 54.92 | 55.41 | 55.00 | 0.09% | 5,979,218 |
| Jul 25, 2025 | 56.00 | 56.00 | 54.89 | 55.36 | 54.95 | -0.65% | 4,718,119 |
| Jul 24, 2025 | 55.65 | 56.07 | 55.50 | 55.72 | 55.30 | -0.14% | 5,254,729 |
| Jul 23, 2025 | 54.40 | 56.25 | 54.37 | 55.80 | 55.38 | 3.30% | 8,080,936 |
| Jul 22, 2025 | 53.77 | 54.13 | 53.29 | 54.02 | 53.62 | 0.22% | 3,865,523 |
| Jul 21, 2025 | 54.00 | 54.42 | 53.68 | 53.90 | 53.50 | -0.20% | 2,993,864 |
| Jul 18, 2025 | 54.29 | 54.44 | 53.78 | 54.01 | 53.61 | -0.35% | 2,502,233 |
| Jul 17, 2025 | 53.19 | 54.32 | 53.18 | 54.20 | 53.80 | 2.32% | 3,898,597 |