Corning (GLW)

114.08
-5.42 (-4.54%)
NYSE · Last Trade: Nov 13th, 5:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Corning (GLW)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026118.00119.17110.56114.086,699,721114.08
11/12/2026113.50120.92112.68119.507,369,845119.22
11/11/2026119.54123.87116.50120.4610,277,570120.18
11/10/2026113.58115.63110.12112.137,467,564111.87
11/09/2026108.00116.45107.91115.959,451,632115.68
11/06/2026108.79110.50104.07106.1311,701,353105.88
11/05/2026113.43114.21101.83103.4321,446,701103.19
11/04/2026122.28123.80115.40118.7714,059,546118.49
11/03/2026125.68129.85125.36126.147,734,820125.84
11/02/2026124.43128.25122.37123.2010,876,159122.91
10/30/2026121.50126.70120.48123.3113,183,620123.02
10/29/2026128.96132.58128.06128.888,190,486128.58
10/28/2026128.74133.24125.41131.2012,266,003130.89
10/27/2026128.11128.48121.75126.3016,485,429126.00
10/26/2026124.37128.58122.75127.7413,801,566127.44
10/23/2026123.77126.75121.80123.698,570,454123.40
10/22/2026129.00129.00122.56123.9912,344,866123.70
10/21/2026135.50136.77133.22134.928,220,906134.60
10/20/2026129.77133.97127.56132.266,754,180131.95
10/19/2026136.49137.36130.77132.746,871,162132.43
10/16/2026136.60137.65131.63132.007,737,707131.69
10/15/2026135.00138.65132.75138.4311,316,876138.11
10/14/2026145.12147.17139.25140.898,910,219140.56
10/13/2026143.19148.73141.35148.547,355,081148.19
10/12/2026155.01155.00145.76147.287,998,447146.94
10/09/2026156.47159.18151.20156.686,676,267156.31
10/08/2026158.26160.26150.94152.839,041,696152.47
10/07/2026162.60165.90161.79163.255,190,223162.87
10/06/2026161.00170.63160.50168.978,869,266168.57
10/05/2026164.68164.84158.44159.376,569,128159.00
10/02/2026164.00165.14159.50164.197,513,358163.81
10/01/2026153.89160.99151.15160.427,899,569160.04
9/30/2026158.50160.47152.68153.766,321,773153.40
9/29/2026157.05161.39155.62158.717,574,540158.34
9/28/2026154.26155.66149.26151.597,325,474151.24
9/25/2026156.00157.72154.20156.745,638,413156.37
9/24/2026150.51156.36149.60154.155,399,102153.79
9/23/2026160.16160.56153.60154.485,526,770154.12
9/22/2026157.23160.71155.13159.696,725,741159.32
9/21/2026156.37159.87151.92158.989,241,213158.61
9/18/2026152.00153.77148.68150.1314,505,741149.78
9/17/2026151.35155.75147.37147.808,464,302147.45
9/16/2026147.22147.86142.35144.168,375,266143.82
9/15/2026145.30147.24142.60143.578,020,824143.23
9/14/2026150.65154.25142.77143.6017,734,589143.26
9/11/2026165.50168.82163.75166.404,893,970166.01
9/10/2026164.33168.49162.88163.125,479,871162.74
9/09/2026168.00171.30167.36168.468,516,284168.06
9/08/2026159.24169.73158.84165.9613,820,028165.57
9/04/2026148.54154.59147.02154.308,554,787153.94
9/03/2026143.07146.33139.25146.008,648,381145.66
9/02/2026143.75147.66142.82144.137,860,010143.79
9/01/2026144.25147.09143.29145.5610,678,815145.22
8/31/2026148.17149.03146.72148.739,545,230148.38
8/28/2026150.99152.67148.06148.986,147,233148.35
8/27/2026153.97157.57149.43152.808,196,110152.16
8/26/2026147.00152.93146.95152.786,219,976152.14
8/25/2026150.81150.81146.25147.167,138,772146.54
8/24/2026145.86146.39141.63145.5510,313,192144.94
8/21/2026153.85155.48148.05149.846,179,052149.21
8/20/2026152.26154.06149.25151.4510,579,649150.81
8/19/2026160.63161.16150.70152.4610,611,324151.82
8/18/2026161.65168.06157.90159.9011,020,986159.23
8/17/2026169.74176.94166.68173.2111,376,197172.48
8/14/2026161.00167.69158.27165.998,319,558165.29