Corning (GLW)

Last Price150.38

Change+0.36 (0.24%)

NYSE · Last Trade: Mar 2nd, 2:13 AM EST

Historical Prices For Corning (GLW)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	148.99	154.50	146.61	150.38	14,555,450	150.38
2/26/2026	158.36	158.88	148.40	150.30	17,535,834	150.02
2/25/2026	153.88	162.10	152.65	160.43	17,910,580	160.13
2/24/2026	148.00	152.91	145.75	151.59	14,995,045	151.31
2/23/2026	142.10	148.70	141.01	145.25	19,037,140	144.98
2/20/2026	129.94	140.27	129.79	139.51	10,971,193	139.25
2/19/2026	132.00	134.00	128.88	129.99	9,164,672	129.75
2/18/2026	131.53	135.91	131.31	132.01	8,252,123	131.76
2/17/2026	131.87	133.78	128.41	130.52	12,096,573	130.28
2/13/2026	130.41	133.60	124.80	133.46	10,952,779	133.21
2/12/2026	133.31	136.82	131.40	131.50	12,267,919	131.25
2/11/2026	131.35	134.39	126.83	132.90	10,021,751	132.65
2/10/2026	129.01	132.50	127.79	128.10	12,702,700	127.86
2/09/2026	124.00	132.32	123.80	131.39	15,638,143	131.15
2/06/2026	114.90	122.56	113.33	122.16	12,151,233	121.93
2/05/2026	107.55	113.44	105.65	112.79	10,006,523	112.58
2/04/2026	113.57	116.30	107.80	109.69	12,447,437	109.49
2/03/2026	117.30	117.30	109.60	112.79	11,580,950	112.58
2/02/2026	103.25	110.86	103.05	110.36	11,905,897	110.15
1/30/2026	103.61	107.64	101.86	103.25	13,378,694	103.06
1/29/2026	104.98	105.48	99.50	103.00	11,665,124	102.81
1/28/2026	107.89	112.90	103.77	104.28	18,503,151	104.09
1/27/2026	102.07	113.99	100.97	109.74	25,303,706	109.54
1/26/2026	93.12	95.55	92.30	94.95	5,584,330	94.77
1/23/2026	93.21	93.89	91.01	93.30	4,246,810	93.13
1/22/2026	95.00	95.65	92.64	94.28	5,763,224	94.10
1/21/2026	93.13	94.45	91.55	93.52	3,859,128	93.35
1/20/2026	91.39	93.48	91.27	92.57	4,574,245	92.40
1/16/2026	93.84	94.61	92.13	94.20	7,146,589	94.02
1/15/2026	92.00	94.98	91.80	93.49	5,500,209	93.32
1/14/2026	89.97	90.80	88.41	90.21	4,442,028	90.04
1/13/2026	88.00	90.93	88.00	89.88	4,271,017	89.71
1/12/2026	84.80	87.88	84.45	87.88	5,583,216	87.72
1/09/2026	85.33	86.64	85.02	85.23	6,117,301	85.07
1/08/2026	87.69	87.69	83.95	85.33	5,135,610	85.17
1/07/2026	88.70	88.95	86.62	87.99	4,069,892	87.83
1/06/2026	88.18	89.50	84.33	89.25	6,349,559	89.08
1/05/2026	92.04	93.58	86.67	88.69	9,853,701	88.52
1/02/2026	88.91	90.72	88.14	90.67	4,586,992	90.50
12/31/2025	89.15	89.16	87.52	87.56	3,333,974	87.40
12/30/2025	89.29	89.31	88.45	88.86	2,035,857	88.69
12/29/2025	88.79	89.78	88.29	89.00	2,580,398	88.83
12/26/2025	89.95	90.14	89.17	89.57	2,203,588	89.40
12/24/2025	89.47	89.97	89.09	89.66	1,666,588	89.49
12/23/2025	88.08	89.74	87.84	89.34	3,396,417	89.17
12/22/2025	89.80	89.98	87.73	88.40	4,300,679	88.24
12/19/2025	87.08	89.13	87.08	87.86	14,214,812	87.70
12/18/2025	87.40	88.55	86.14	86.88	5,855,101	86.72
12/17/2025	87.44	88.91	84.82	85.42	6,778,125	85.26
12/16/2025	87.52	87.70	85.57	86.29	4,833,192	86.13
12/15/2025	89.22	91.06	87.95	88.11	6,264,074	87.95
12/12/2025	95.45	95.95	87.91	88.32	9,693,452	88.16
12/11/2025	93.66	96.64	92.00	95.97	8,895,516	95.79
12/10/2025	90.97	95.19	90.16	94.20	11,257,965	94.02
12/09/2025	87.76	91.36	87.76	91.11	7,680,204	90.94
12/08/2025	87.18	89.77	86.62	88.27	6,329,214	88.11
12/05/2025	85.49	86.70	84.93	85.97	5,341,134	85.81
12/04/2025	83.14	87.29	83.14	85.45	8,201,288	85.29
12/03/2025	83.12	84.06	81.67	83.55	4,682,604	83.39
12/02/2025	84.02	85.45	83.22	83.71	4,654,386	83.55