Corning (GLW)
NYSE: GLW
· Real-Time Price · USD
71.18
1.46 (2.09%)
At close: Sep 05, 2025, 3:59 PM
71.39
0.30%
After-hours: Sep 05, 2025, 07:51 PM EDT
GLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.28 | 71.40 | 70.06 | 71.19 | 71.19 | 2.11% | 9,047,707 |
| Sep 4, 2025 | 69.59 | 70.64 | 69.39 | 69.72 | 69.72 | 0.55% | 7,104,900 |
| Sep 3, 2025 | 68.70 | 69.79 | 66.40 | 69.34 | 69.34 | 1.27% | 13,308,912 |
| Sep 2, 2025 | 67.00 | 68.58 | 66.14 | 68.47 | 68.47 | 2.15% | 9,109,100 |
| Aug 29, 2025 | 68.36 | 68.67 | 66.74 | 67.03 | 67.03 | -2.76% | 6,191,533 |
| Aug 28, 2025 | 67.39 | 69.29 | 67.32 | 68.93 | 68.65 | 2.50% | 7,266,908 |
| Aug 27, 2025 | 67.37 | 67.77 | 67.09 | 67.25 | 66.98 | -0.22% | 4,234,105 |
| Aug 26, 2025 | 66.74 | 67.68 | 66.72 | 67.40 | 67.13 | 0.93% | 5,421,000 |
| Aug 25, 2025 | 65.75 | 67.32 | 65.75 | 66.78 | 66.51 | 1.54% | 5,824,116 |
| Aug 22, 2025 | 65.22 | 66.15 | 65.09 | 65.77 | 65.50 | 1.36% | 3,436,536 |
| Aug 21, 2025 | 64.51 | 65.11 | 64.33 | 64.89 | 64.63 | 0.45% | 3,574,275 |
| Aug 20, 2025 | 64.11 | 64.67 | 63.37 | 64.60 | 64.34 | 0.12% | 5,299,634 |
| Aug 19, 2025 | 65.16 | 65.37 | 64.24 | 64.52 | 64.26 | -1.53% | 5,814,734 |
| Aug 18, 2025 | 65.23 | 65.95 | 65.15 | 65.52 | 65.25 | 0.12% | 3,084,849 |
| Aug 15, 2025 | 65.92 | 65.92 | 64.82 | 65.44 | 65.17 | -0.49% | 3,054,900 |
| Aug 14, 2025 | 65.32 | 66.06 | 64.88 | 65.76 | 65.49 | 0.03% | 3,608,900 |
| Aug 13, 2025 | 66.02 | 66.26 | 64.95 | 65.74 | 65.47 | -0.02% | 4,295,349 |
| Aug 12, 2025 | 65.30 | 66.09 | 65.25 | 65.75 | 65.48 | 1.18% | 5,193,898 |
| Aug 11, 2025 | 65.87 | 65.87 | 64.82 | 64.98 | 64.72 | -1.20% | 5,694,900 |
| Aug 8, 2025 | 64.98 | 66.01 | 64.76 | 65.77 | 65.50 | 1.56% | 4,374,700 |