Skip to main content
Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
153.05
-14.96 (-8.90%)
At close: Apr 28, 2026, 4:00 PM EDT
154.10
+1.05 (0.69%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026151.09162.00149.75153.05153.05-8.90%20,283,159
Apr 27, 2026176.30177.00165.52168.01168.01-4.48%11,658,850
Apr 24, 2026171.81179.08170.34175.89175.893.77%9,993,286
Apr 23, 2026168.30172.54166.51169.50169.500.44%5,368,350
Apr 22, 2026168.00172.95163.07168.76168.762.00%7,032,816
Apr 21, 2026166.46170.27163.81165.45165.450.04%6,911,668
Apr 20, 2026166.08168.59162.51165.38165.380.61%8,455,698
Apr 17, 2026168.20170.10163.25164.38164.38-1.02%10,118,041
Apr 16, 2026163.38166.85158.50166.08166.08-1.30%12,520,750
Apr 15, 2026171.62173.77164.02168.27168.27-2.63%8,811,222
Apr 14, 2026173.65174.71165.82172.82172.82-1.34%9,051,860
Apr 13, 2026169.65175.61169.65175.17175.172.30%7,161,163
Apr 10, 2026172.61176.75167.97171.24171.240.85%9,836,142
Apr 9, 2026167.88172.22166.60169.80169.802.85%10,988,253
Apr 8, 2026156.95165.24156.02165.10165.1011.16%14,727,875
Apr 7, 2026142.48148.90141.49148.52148.521.38%6,863,635
Apr 6, 2026147.41149.40141.72146.50146.50-0.96%11,698,177
Apr 2, 2026136.39148.18136.35147.92147.923.89%11,373,267
Apr 1, 2026138.00144.70137.90142.38142.384.71%12,175,938
Mar 31, 2026131.40135.99128.40135.97135.975.77%10,599,830
Mar 30, 2026140.79141.89126.68128.55128.55-6.04%14,049,020
Mar 27, 2026135.41140.10134.04136.81136.811.10%8,312,908
Mar 26, 2026142.40143.00134.50135.32135.32-7.54%11,172,731
Mar 25, 2026144.81150.25143.35146.35146.353.06%13,187,671
Mar 24, 2026131.68145.50130.26142.01142.018.43%20,863,875
Mar 23, 2026128.07135.26127.09130.97130.975.13%13,424,590
Mar 20, 2026132.36134.78124.41124.58124.58-6.39%21,179,440
Mar 19, 2026125.96134.25123.90133.08133.082.48%11,122,120
Mar 18, 2026132.01135.28129.48129.86129.86-0.02%10,580,741
Mar 17, 2026128.36131.65124.60129.89129.89-1.64%10,224,463
Mar 16, 2026133.94135.28131.42132.05132.052.27%9,163,860
Mar 13, 2026131.21133.24128.45129.12129.12-0.50%6,653,627
Mar 12, 2026130.20131.78126.90129.77129.77-1.51%8,000,954
Mar 11, 2026133.67135.33129.20131.76131.76-3.27%13,278,028
Mar 10, 2026132.02139.63131.29136.22136.225.56%16,796,461
Mar 9, 2026121.00129.61120.01129.05129.054.67%15,682,080
Mar 6, 2026129.44132.08122.38123.29123.29-8.50%19,046,029
Mar 5, 2026136.16143.35131.71134.74134.74-6.97%18,162,009
Mar 4, 2026151.00153.44143.34144.84144.84-1.85%12,632,636
Mar 3, 2026151.75152.00141.40147.57147.57-6.52%14,771,913
Mar 2, 2026153.45160.45152.77157.86157.864.97%15,217,018
Feb 27, 2026148.99154.50146.61150.38150.380.05%13,600,389
Feb 26, 2026158.36158.88148.40150.30150.02-6.31%17,491,713
Feb 25, 2026153.88162.10152.65160.43160.135.83%17,977,195
Feb 24, 2026148.00152.91145.75151.59151.314.36%15,041,575
Feb 23, 2026142.10148.70141.01145.25144.984.11%18,558,802
Feb 20, 2026129.94140.27129.79139.51139.257.32%10,971,190
Feb 19, 2026132.00134.00128.88129.99129.75-1.53%9,169,365
Feb 18, 2026131.53135.91131.31132.01131.761.14%8,257,480
Feb 17, 2026131.87133.78128.41130.52130.28-2.20%12,102,588
Feb 13, 2026130.41133.61124.80133.46133.211.49%10,952,727
Feb 12, 2026133.31136.83131.40131.50131.26-1.05%12,282,813
Feb 11, 2026131.35134.39126.83132.90132.653.75%10,030,537
Feb 10, 2026129.01132.50127.79128.10127.86-2.50%12,712,184
Feb 9, 2026124.00132.32123.80131.39131.157.56%15,696,647
Feb 6, 2026114.90122.56113.33122.16121.938.31%12,151,233
Feb 5, 2026107.55113.44105.65112.79112.582.83%9,929,662
Feb 4, 2026113.57116.30107.80109.69109.49-2.75%12,468,260
Feb 3, 2026117.30117.30109.60112.79112.582.20%11,596,887
Feb 2, 2026103.25110.86103.05110.36110.156.89%11,926,271
Jan 30, 2026103.61107.64101.86103.25103.060.24%13,378,658
Jan 29, 2026104.98105.4899.50103.00102.81-1.23%11,681,791
Jan 28, 2026107.89112.90103.77104.28104.09-4.98%18,534,418
Jan 27, 2026102.07113.99100.97109.74109.5415.58%25,446,523
Jan 26, 202693.1295.5592.3094.9594.771.77%5,586,167
Jan 23, 202693.2193.8991.0193.3093.13-1.04%4,246,805
Jan 22, 202695.0095.6592.6494.2894.100.81%5,764,137
Jan 21, 202693.1394.4691.5693.5293.351.03%3,860,999
Jan 20, 202691.3993.4891.2792.5792.40-1.73%4,574,643
Jan 16, 202693.8494.6192.1394.2094.020.76%7,146,569
Jan 15, 202692.0094.9891.8093.4993.323.64%5,501,335
Jan 14, 202689.9790.8088.4190.2190.040.37%4,446,024
Jan 13, 202688.0090.9388.0089.8889.712.28%4,272,327
Jan 12, 202684.8087.8884.4587.8887.723.11%5,583,884
Jan 9, 202685.3386.6585.0285.2385.07-0.12%6,113,283
Jan 8, 202687.6987.6983.9585.3385.17-3.02%5,137,691
Jan 7, 202688.7088.9586.6287.9987.83-1.41%4,070,328
Jan 6, 202688.1889.5084.3389.2589.080.63%6,351,538
Jan 5, 202692.0493.5886.6788.6988.52-2.18%9,762,245
Jan 2, 202688.9190.7288.1490.6790.503.55%4,586,987
Dec 31, 202589.1689.1687.5287.5687.40-1.46%3,333,971
Dec 30, 202589.2989.3188.4588.8688.69-0.16%2,043,936
Dec 29, 202588.7989.7888.2989.0088.83-0.64%2,580,840
Dec 26, 202589.9590.1489.1889.5789.40-0.10%2,203,586
Dec 24, 202589.4789.9789.0989.6689.490.36%1,666,586
Dec 23, 202588.0889.7487.8489.3489.171.06%3,397,491
Dec 22, 202589.8089.9887.7388.4088.240.61%4,301,270
Dec 19, 202587.0889.1387.0887.8687.701.13%14,214,802
Dec 18, 202587.4088.5586.1486.8886.721.71%5,951,629
Dec 17, 202587.4488.9184.8285.4285.26-1.01%6,778,931
Dec 16, 202587.5287.7085.5786.2986.13-2.07%4,836,122
Dec 15, 202589.2291.0687.9588.1187.95-0.24%6,265,758
Dec 12, 202595.4595.9687.9188.3288.16-7.97%9,693,447
Dec 11, 202593.6696.6492.0095.9795.791.88%8,895,177
Dec 10, 202590.9795.1990.1694.2094.023.39%11,260,852
Dec 9, 202587.7691.3687.7691.1190.943.22%7,681,619
Dec 8, 202587.1889.7786.6288.2788.112.68%6,331,866
Dec 5, 202585.4986.7084.9385.9785.810.61%5,341,123
Dec 4, 202583.1487.2983.1485.4585.292.27%8,201,900
Dec 3, 202583.1284.0681.6783.5583.39-0.19%4,686,188