Skip to main content
Corning Incorporated (GLW)
NYSE: GLW · Real-Time Price · USD
221.05
-6.96 (-3.05%)
At close: Jun 26, 2026, 4:00 PM EDT
220.22
-0.83 (-0.38%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026224.43226.00207.73221.05221.05-3.05%42,142,209
Jun 25, 2026218.55230.50213.02228.01228.0110.78%25,145,281
Jun 24, 2026194.42217.09190.93205.83205.836.06%18,977,412
Jun 23, 2026192.45194.81186.60194.07194.07-7.51%17,832,040
Jun 22, 2026200.48212.39196.00209.83209.837.65%18,348,297
Jun 18, 2026182.33196.02181.20194.92194.9211.13%21,796,119
Jun 17, 2026179.04180.82172.75175.40175.40-1.14%10,998,291
Jun 16, 2026187.39187.95176.20177.42177.42-5.57%13,330,736
Jun 15, 2026187.47190.00185.23187.88187.884.84%8,750,741
Jun 12, 2026178.00180.77173.41179.20179.201.50%8,891,877
Jun 11, 2026169.50177.31168.24176.55176.554.98%9,789,931
Jun 10, 2026173.66178.48166.68168.17168.17-3.32%10,450,208
Jun 9, 2026190.41190.41166.00173.94173.94-7.25%16,247,214
Jun 8, 2026192.90192.90185.00187.54187.545.61%11,960,107
Jun 5, 2026189.38190.11174.30177.58177.58-10.18%15,578,073
Jun 4, 2026192.76199.80183.80197.70197.70-1.52%11,034,566
Jun 3, 2026201.00208.57195.70200.76200.760.18%11,708,004
Jun 2, 2026186.50201.55186.00200.40200.4013.41%17,408,978
Jun 1, 2026176.11178.84172.43176.70176.70-2.46%10,769,340
May 29, 2026184.08184.08174.50181.16181.16-0.84%15,906,267
May 28, 2026192.17195.23182.34182.97182.69-4.15%9,503,254
May 27, 2026196.00196.60185.30190.89190.60-2.69%11,071,560
May 26, 2026198.90199.93191.20196.17195.871.09%9,069,758
May 22, 2026194.35194.98189.34194.05193.751.13%9,630,943
May 21, 2026182.00193.75179.50191.89191.606.20%14,408,249
May 20, 2026180.69184.23178.23180.69180.412.76%13,838,306
May 19, 2026173.83180.50169.80175.83175.56-1.52%11,507,739
May 18, 2026193.24193.66174.21178.55178.28-6.91%16,929,180
May 15, 2026198.11200.79191.81191.81191.52-7.91%17,221,470
May 14, 2026203.37210.50200.35208.28207.960.86%10,948,516
May 13, 2026207.84211.79196.08206.51206.194.17%15,450,499
May 12, 2026204.34205.32188.29198.24197.94-4.41%23,121,757
May 11, 2026194.00208.92191.66207.39207.0710.94%22,399,681
May 8, 2026187.21198.25184.98186.94186.652.49%20,589,361
May 7, 2026186.82187.21178.00182.40182.120.46%20,243,072
May 6, 2026189.38195.81175.31181.57181.2912.01%32,981,093
May 5, 2026164.43170.20160.32162.10161.851.34%12,386,700
May 4, 2026163.16163.68158.31159.96159.721.07%8,508,484
May 1, 2026162.02163.97157.70158.26158.02-3.64%7,179,572
Apr 30, 2026155.82165.00149.14164.24163.998.12%12,875,940
Apr 29, 2026155.53155.53148.17151.90151.67-0.75%13,744,833
Apr 28, 2026151.09162.00149.75153.05152.82-8.90%20,391,643
Apr 27, 2026176.30177.00165.52168.01167.75-4.48%11,759,679
Apr 24, 2026171.81179.08170.34175.89175.623.77%10,219,072
Apr 23, 2026168.30172.54166.51169.50169.240.44%5,484,781
Apr 22, 2026168.00172.95163.07168.76168.502.00%7,051,544
Apr 21, 2026166.46170.27163.81165.45165.200.04%6,942,678
Apr 20, 2026166.08168.59162.51165.38165.130.61%8,571,828
Apr 17, 2026168.20170.10163.25164.38164.13-1.02%10,349,819
Apr 16, 2026163.38166.85158.50166.08165.83-1.30%13,148,936
Apr 15, 2026171.62173.77164.02168.27168.01-2.63%8,872,880
Apr 14, 2026173.65174.71165.82172.82172.56-1.34%9,214,064
Apr 13, 2026169.65175.61169.65175.17174.902.30%7,209,879
Apr 10, 2026172.61176.75167.97171.24170.980.85%9,907,910
Apr 9, 2026167.88172.22166.60169.80169.542.85%11,961,289
Apr 8, 2026156.95165.24156.02165.10164.8511.16%15,264,297
Apr 7, 2026142.48148.90141.49148.52148.291.38%7,791,410
Apr 6, 2026147.41149.40141.72146.50146.28-0.96%11,943,045
Apr 2, 2026136.39148.18136.35147.92147.693.89%11,564,092
Apr 1, 2026138.00144.70137.90142.38142.164.71%12,314,385
Mar 31, 2026131.40135.99128.40135.97135.765.77%10,787,983
Mar 30, 2026140.79141.89126.68128.55128.35-6.04%14,304,057
Mar 27, 2026135.41140.10134.04136.81136.601.10%8,489,682
Mar 26, 2026142.40143.00134.50135.32135.11-7.54%11,263,851
Mar 25, 2026144.81150.25143.35146.35146.133.06%13,328,270
Mar 24, 2026131.68145.50130.26142.01141.798.43%21,057,231
Mar 23, 2026128.07135.26127.09130.97130.775.13%13,442,418
Mar 20, 2026132.36134.78124.41124.58124.39-6.39%22,234,020
Mar 19, 2026125.96134.25123.90133.08132.882.48%11,160,134
Mar 18, 2026132.01135.28129.48129.86129.66-0.02%10,625,952
Mar 17, 2026128.36131.65124.60129.89129.69-1.64%10,251,092
Mar 16, 2026133.94135.28131.42132.05131.852.27%9,243,397
Mar 13, 2026131.21133.24128.45129.12128.92-0.50%6,673,414
Mar 12, 2026130.20131.78126.90129.77129.57-1.51%8,024,011
Mar 11, 2026133.67135.33129.20131.76131.56-3.27%13,334,270
Mar 10, 2026132.02139.63131.29136.22136.015.56%16,870,556
Mar 9, 2026121.00129.61120.01129.05128.854.67%15,927,632
Mar 6, 2026129.44132.08122.38123.29123.10-8.50%19,123,550
Mar 5, 2026136.16143.35131.71134.74134.53-6.97%18,285,523
Mar 4, 2026151.00153.44143.34144.84144.62-1.85%12,683,886
Mar 3, 2026151.75152.00141.40147.57147.34-6.52%14,816,814
Mar 2, 2026153.45160.45152.77157.86157.624.97%15,338,455
Feb 27, 2026148.99154.50146.61150.38150.150.24%14,555,439
Feb 26, 2026158.36158.88148.40150.30149.79-6.31%17,594,673
Feb 25, 2026153.88162.10152.65160.43159.895.83%17,977,195
Feb 24, 2026148.00152.91145.75151.59151.084.36%15,041,575
Feb 23, 2026142.10148.70141.01145.25144.764.11%18,558,802
Feb 20, 2026129.94140.27129.79139.51139.047.32%10,971,190
Feb 19, 2026132.00134.00128.88129.99129.55-1.53%9,169,365
Feb 18, 2026131.53135.91131.31132.01131.561.14%8,257,480
Feb 17, 2026131.87133.78128.41130.52130.08-2.20%12,102,588
Feb 13, 2026130.41133.61124.80133.46133.011.49%10,952,727
Feb 12, 2026133.31136.83131.40131.50131.05-1.05%12,282,813
Feb 11, 2026131.35134.39126.83132.90132.453.75%10,030,537
Feb 10, 2026129.01132.50127.79128.10127.67-2.50%12,712,184
Feb 9, 2026124.00132.32123.80131.39130.947.56%15,696,647
Feb 6, 2026114.90122.56113.33122.16121.758.31%12,151,233
Feb 5, 2026107.55113.44105.65112.79112.412.83%9,929,662
Feb 4, 2026113.57116.30107.80109.69109.32-2.75%12,468,260
Feb 3, 2026117.30117.30109.60112.79112.412.20%11,596,887