TipRanks
Go Ultimate55% OFF

Corning (GLW) Historical Prices

DE:GLW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026108.84112.54106.66109.94109.94-6.70%2,5140.78
Oct 29, 2026113.60118.48113.58117.84117.84+0.74%1,3470.39
Oct 28, 2026116.14117.78113.80116.98116.98+2.40%3,5870.99
Oct 27, 2026114.14119.88110.00114.24114.24+0.40%9,0202.54
Oct 26, 2026109.18114.30109.18113.78113.78+1.43%8,7732.47
Oct 23, 2026112.56114.10109.00112.18112.18+1.48%1,2590.31
Oct 22, 2026115.58115.88110.52110.54110.54-7.88%1,6440.40
Oct 21, 2026120.96121.60119.00120.00120.00+2.15%2,2440.55
Oct 20, 2026116.98118.16114.00117.48117.48-3.15%1,3510.33
Oct 19, 2026121.04122.20118.96121.30121.30+1.29%2,0390.50
Oct 16, 2026124.08124.62118.16119.76119.76-1.46%1,9400.47
Oct 15, 2026121.50122.82119.04121.54121.54-5.64%2,5520.62
Oct 14, 2026131.50132.44128.76128.80128.80-0.33%1,6860.40
Oct 13, 2026129.02130.42126.70129.22129.22-2.02%2,6040.59
Oct 12, 2026139.56139.56131.86131.88131.88-5.73%8210.19
Oct 09, 2026139.66140.92135.22139.90139.90+0.32%6,8421.55
Oct 08, 2026143.38143.48139.46139.46139.46-5.37%1,4950.33
Oct 07, 2026149.64149.64145.50147.38147.38-1.01%9,8322.24
Oct 06, 2026142.32150.00141.86148.88148.88+4.02%1,9340.43
Oct 05, 2026147.78148.26142.58143.12143.12-1.50%6,1091.34
Oct 02, 2026143.62146.16142.24145.30145.30+3.18%3,7270.82
Oct 01, 2026138.90141.24134.78140.82140.82+4.76%3,9320.86
Sep 30, 2026139.66141.40134.42134.42134.42-3.31%4,3520.93
Sep 29, 2026133.74141.68133.74139.02139.02+5.16%8,1891.69
Sep 28, 2026134.32136.56131.88132.20132.20-3.12%1,2400.25
Sep 25, 2026137.44137.90135.68136.46136.46+1.84%9280.18
Sep 24, 2026132.94135.84131.90134.00134.00-1.41%2,3950.46
Sep 23, 2026140.02140.76134.94135.92135.92-1.99%1,6210.31
Sep 22, 2026137.14139.46135.76138.68138.68-0.20%2,3010.43
Sep 21, 2026133.48138.96133.40138.96138.96+5.58%2,2500.42
Sep 18, 2026131.40133.22130.46131.62131.62+1.92%8,0011.49
Sep 17, 2026127.74133.84127.48129.14129.14+1.97%2,5600.48
Sep 16, 2026126.78128.54126.22126.64126.64+1.56%12,4182.39
Sep 15, 2026125.50126.24122.98124.70124.70-2.36%2,1120.41
Sep 14, 2026135.18136.56126.00127.72127.72-11.70%5,0010.97
Sep 11, 2026141.56144.64139.96144.64144.64+1.36%3,6540.71
Sep 10, 2026144.00144.02140.46142.70142.70-1.56%1,4610.28
Sep 09, 2026143.64146.52141.24144.96144.96+0.19%2,2710.44
Sep 08, 2026134.64144.92132.28144.68144.68+7.73%3,6740.71
Sep 07, 2026134.42136.40132.48134.30134.30+3.16%3640.07
Sep 04, 2026126.40130.18126.40130.18130.18+4.11%1,2730.24
Sep 03, 2026123.92125.04119.92125.04125.04+0.32%8300.16
Sep 02, 2026124.66126.22123.06124.64124.64-0.94%1,7980.34
Sep 01, 2026128.12128.12124.20125.82125.82-0.87%1,2900.24
Aug 31, 2026128.64128.64126.44126.92126.92-1.95%4220.08
Aug 28, 2026130.50130.50129.16129.68129.44-1.74%2260.04
Aug 27, 2026134.00139.98130.24131.98131.73+3.29%2,4980.45
Aug 26, 2026124.02129.06124.02127.78127.54+1.14%1,4900.27
Aug 25, 2026127.16129.72126.34126.34126.11+2.10%1580.03
Aug 24, 2026124.40125.06121.96123.74123.51-3.39%1,2890.23