Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Corning (1GLW) Historical Prices

7 Followers
IT:1GLW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 2026112.62112.62103.36103.14103.14-9.32%1550.29
Nov 03, 2026112.80114.74112.80113.74113.74+0.62%170.03
Nov 02, 2026112.38112.78111.74113.04113.04+2.69%4200.75
Oct 30, 2026108.08111.88107.24110.08110.08-6.92%2650.46
Oct 29, 2026113.34115.44113.34118.26118.26+0.96%4020.70
Oct 28, 2026115.60117.18115.60117.14117.14+2.45%130.02
Oct 27, 2026119.44122.22110.50114.34114.34+0.37%4150.71
Oct 26, 2026109.14113.92109.14113.92113.92+1.70%4090.66
Oct 23, 2026111.90112.50109.00112.02112.02+1.36%1350.21
Oct 22, 2026115.66115.66110.92110.52110.52-7.76%420.06
Oct 21, 2026121.56121.56121.00119.82119.82+1.96%420.06
Oct 20, 2026117.04117.82114.94117.52117.52-2.91%860.13
Oct 19, 2026121.48121.48118.76121.04121.04+1.05%1,7692.72
Oct 16, 2026124.26124.26119.50119.78119.78-1.50%2640.41
Oct 15, 2026121.62121.96119.42121.60121.60-5.88%2450.38
Oct 14, 2026131.78131.78130.20128.92128.92-0.22%3700.57
Oct 13, 2026129.68130.82127.26129.20129.20-1.43%450.07
Oct 12, 2026137.66138.06137.66131.08131.08-6.02%1060.16
Oct 09, 2026139.68141.20136.40139.48139.48-0.47%1,4002.15
Oct 08, 2026143.50144.16140.02140.14140.14-4.94%1,1871.85
Oct 07, 2026149.60149.60145.10147.42147.42-1.29%7291.14
Oct 06, 2026142.12149.66142.12149.34149.34+4.59%3670.58
Oct 05, 2026148.34148.34142.84142.78142.78-1.33%7371.16
Oct 02, 2026143.16145.50143.16144.70144.70+2.74%5420.85
Oct 01, 2026139.28139.36136.68140.84140.84+4.51%1,5692.53
Sep 30, 2026140.10141.30136.70134.76134.76-3.13%6741.09
Sep 29, 2026134.94139.76134.94139.12139.12+4.98%9181.44
Sep 28, 2026134.48135.38132.18132.52132.52-3.17%9401.28
Sep 25, 2026137.44137.44136.24136.86136.86+2.09%410.05
Sep 24, 2026133.50133.50132.44134.06134.06-1.60%410.05
Sep 23, 2026139.64139.64136.84136.24136.24-1.62%1200.15
Sep 22, 2026137.72138.96136.66138.48138.48-0.20%4400.54
Sep 21, 2026133.66138.02133.66138.76138.76+5.47%5130.63
Sep 18, 2026132.18133.16130.56131.56131.56+1.68%3970.49
Sep 17, 2026127.80132.50127.80129.38129.38+2.34%3630.44
Sep 16, 2026126.86127.32126.54126.42126.42+1.23%4750.58
Sep 15, 2026124.96126.06124.46124.88124.88-1.87%340.04
Sep 14, 2026135.42135.42126.26127.26127.26-12.03%6080.73
Sep 11, 2026141.58145.00141.58144.66144.66+1.40%2390.29
Sep 10, 2026144.10144.10142.22142.66142.66-1.49%1020.12
Sep 09, 2026143.50146.98141.74144.82144.82+0.01%4010.48
Sep 08, 2026134.50143.88132.52144.80144.80+6.50%5130.61
Sep 07, 2026133.66135.96133.66135.96135.96+4.41%90.01
Sep 04, 2026128.00130.72128.00130.22130.22+4.08%1090.13
Sep 03, 2026124.38124.38121.04125.12125.12+0.51%1,1531.37
Sep 02, 2026123.60123.60123.60124.48124.48-1.30%20.00
Sep 01, 2026125.78125.78124.00126.12126.12-0.76%270.03
Aug 31, 2026128.50129.22127.60127.08127.08-2.34%1120.13
Aug 28, 2026127.44131.68127.44130.12130.12-0.14%290.03
Aug 27, 2026134.40134.40133.64130.54130.30+1.89%350.04