Want to see GLW full AI Analyst Report?
Corning (GLW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 124.43 | 128.25 | 122.37 | 123.20 | 123.20 | -0.09% | 10,871,580 | 1.24 |
| Oct 30, 2026 | 121.51 | 126.70 | 120.48 | 123.31 | 123.31 | -4.32% | 13,117,390 | 1.48 |
| Oct 29, 2026 | 128.96 | 132.58 | 128.06 | 128.88 | 128.88 | -1.77% | 8,077,923 | 0.91 |
| Oct 28, 2026 | 128.74 | 133.24 | 125.41 | 131.20 | 131.20 | +3.88% | 12,209,860 | 1.36 |
| Oct 27, 2026 | 128.11 | 128.48 | 121.75 | 126.30 | 126.30 | -1.13% | 16,444,730 | 1.83 |
| Oct 26, 2026 | 124.37 | 128.58 | 122.75 | 127.74 | 127.74 | +3.27% | 13,763,690 | 1.50 |
| Oct 23, 2026 | 123.77 | 126.75 | 121.80 | 123.69 | 123.69 | -0.24% | 8,550,039 | 0.87 |
| Oct 22, 2026 | 129.00 | 129.00 | 122.56 | 123.99 | 123.99 | -8.10% | 12,332,000 | 1.26 |
| Oct 21, 2026 | 135.51 | 136.77 | 133.22 | 134.92 | 134.92 | +2.01% | 8,227,797 | 0.84 |
| Oct 20, 2026 | 129.77 | 133.97 | 127.56 | 132.26 | 132.26 | -0.36% | 6,766,412 | 0.69 |
| Oct 19, 2026 | 136.50 | 137.36 | 130.77 | 132.74 | 132.74 | +0.56% | 6,864,015 | 0.69 |
| Oct 16, 2026 | 136.60 | 137.65 | 131.63 | 132.00 | 132.00 | -4.64% | 7,706,879 | 0.78 |
| Oct 15, 2026 | 135.00 | 138.65 | 132.75 | 138.43 | 138.43 | -1.75% | 11,325,110 | 1.15 |
| Oct 14, 2026 | 145.12 | 147.17 | 139.25 | 140.89 | 140.89 | -5.15% | 8,936,852 | 0.90 |
| Oct 13, 2026 | 143.19 | 148.73 | 141.35 | 148.54 | 148.54 | +0.86% | 7,357,273 | 0.73 |
| Oct 12, 2026 | 155.01 | 155.01 | 145.76 | 147.28 | 147.28 | -6.00% | 8,012,332 | 0.78 |
| Oct 09, 2026 | 156.47 | 159.18 | 151.20 | 156.68 | 156.68 | +2.52% | 6,676,265 | 0.65 |
| Oct 08, 2026 | 158.26 | 160.26 | 150.94 | 152.83 | 152.83 | -6.38% | 9,050,665 | 0.89 |
| Oct 07, 2026 | 162.60 | 165.90 | 161.79 | 163.25 | 163.25 | -3.39% | 5,196,681 | 0.51 |
| Oct 06, 2026 | 161.01 | 170.63 | 160.50 | 168.97 | 168.97 | +6.02% | 8,876,879 | 0.87 |
| Oct 05, 2026 | 164.68 | 164.84 | 158.44 | 159.37 | 159.37 | -2.94% | 6,544,615 | 0.64 |
| Oct 02, 2026 | 164.00 | 165.14 | 159.50 | 164.19 | 164.19 | +2.35% | 7,513,356 | 0.73 |
| Oct 01, 2026 | 153.89 | 160.99 | 151.15 | 160.42 | 160.42 | +4.33% | 7,871,762 | 0.76 |
| Sep 30, 2026 | 158.50 | 160.47 | 152.68 | 153.76 | 153.76 | -3.12% | 6,325,694 | 0.61 |
| Sep 29, 2026 | 157.06 | 161.39 | 155.62 | 158.71 | 158.71 | +4.70% | 7,592,557 | 0.72 |
| Sep 28, 2026 | 154.26 | 155.66 | 149.26 | 151.59 | 151.59 | -3.29% | 7,331,085 | 0.68 |
| Sep 25, 2026 | 156.00 | 157.72 | 154.20 | 156.74 | 156.74 | +1.68% | 5,638,404 | 0.51 |
| Sep 24, 2026 | 150.51 | 156.36 | 149.60 | 154.15 | 154.15 | -0.21% | 5,401,602 | 0.48 |
| Sep 23, 2026 | 160.16 | 160.56 | 153.60 | 154.48 | 154.48 | -3.26% | 5,549,799 | 0.46 |
| Sep 22, 2026 | 157.23 | 160.71 | 155.13 | 159.69 | 159.69 | +0.45% | 6,729,116 | 0.55 |
| Sep 21, 2026 | 156.37 | 159.87 | 151.92 | 158.98 | 158.98 | +5.89% | 9,263,599 | 0.75 |
| Sep 18, 2026 | 152.00 | 153.77 | 148.68 | 150.13 | 150.13 | +1.58% | 14,505,710 | 1.16 |
| Sep 17, 2026 | 151.35 | 155.75 | 147.37 | 147.80 | 147.80 | +2.52% | 8,383,334 | 0.66 |
| Sep 16, 2026 | 147.22 | 147.86 | 142.35 | 144.16 | 144.16 | +0.41% | 8,395,832 | 0.67 |
| Sep 15, 2026 | 145.30 | 147.24 | 142.60 | 143.57 | 143.57 | -0.02% | 8,023,545 | 0.63 |
| Sep 14, 2026 | 150.65 | 154.25 | 142.77 | 143.60 | 143.60 | -13.70% | 17,757,381 | 1.41 |
| Sep 11, 2026 | 165.50 | 168.82 | 163.75 | 166.40 | 166.40 | +2.01% | 4,893,865 | 0.38 |
| Sep 10, 2026 | 164.33 | 168.49 | 162.88 | 163.12 | 163.12 | -3.17% | 5,488,090 | 0.43 |
| Sep 09, 2026 | 168.00 | 171.30 | 167.36 | 168.46 | 168.46 | +1.51% | 8,519,408 | 0.66 |
| Sep 08, 2026 | 159.24 | 169.73 | 158.84 | 165.96 | 165.96 | +7.56% | 13,858,750 | 1.08 |
| Sep 07, 2026 | 148.54 | 154.59 | 147.02 | 154.30 | 154.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 148.54 | 154.59 | 147.02 | 154.30 | 154.30 | +5.68% | 8,554,785 | 0.65 |
| Sep 03, 2026 | 143.07 | 146.33 | 139.25 | 146.00 | 146.00 | +1.30% | 8,642,864 | 0.66 |
| Sep 02, 2026 | 143.75 | 147.66 | 142.82 | 144.13 | 144.13 | -0.98% | 7,863,701 | 0.59 |
| Sep 01, 2026 | 144.25 | 147.09 | 143.29 | 145.56 | 145.56 | -2.13% | 10,565,030 | 0.80 |
| Aug 31, 2026 | 148.17 | 149.04 | 146.72 | 148.73 | 148.73 | +0.02% | 9,546,326 | 0.72 |
| Aug 28, 2026 | 150.99 | 152.67 | 148.06 | 148.98 | 148.70 | -2.50% | 6,147,214 | 0.46 |
| Aug 27, 2026 | 153.97 | 157.57 | 149.43 | 152.80 | 152.51 | +0.01% | 8,200,493 | 0.61 |
| Aug 26, 2026 | 147.00 | 152.93 | 146.95 | 152.78 | 152.49 | +3.82% | 6,239,406 | 0.45 |
| Aug 25, 2026 | 150.81 | 150.81 | 146.25 | 147.16 | 146.88 | +1.11% | 7,148,203 | 0.52 |
