Corning (GLW)
38.74
-3.55 (-8.39%)
At close: Apr 04, 2025, 2:40 PM
Corning Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 44.45 | 44.68 | 42.01 | 42.29 | -4.25 | -9.13% | 8,608,313 |
| Apr 2, 2025 | 44.61 | 46.93 | 44.50 | 46.54 | 1.00 | 2.20% | 4,740,400 |
| Apr 1, 2025 | 45.50 | 45.93 | 44.76 | 45.54 | -0.24 | -0.52% | 6,700,249 |
| Mar 31, 2025 | 45.17 | 45.79 | 44.13 | 45.78 | -0.08 | -0.17% | 9,881,630 |
| Mar 28, 2025 | 46.34 | 46.88 | 45.56 | 45.86 | -0.70 | -1.50% | 3,752,517 |
| Mar 27, 2025 | 46.81 | 47.09 | 46.30 | 46.56 | -0.54 | -1.15% | 5,470,046 |
| Mar 26, 2025 | 49.14 | 49.25 | 46.94 | 47.10 | -1.89 | -3.86% | 5,601,471 |
| Mar 25, 2025 | 49.84 | 49.89 | 48.69 | 48.99 | -0.90 | -1.80% | 4,027,660 |
| Mar 24, 2025 | 49.51 | 50.06 | 49.30 | 49.89 | 1.36 | 2.80% | 5,165,615 |
| Mar 21, 2025 | 48.26 | 48.63 | 47.55 | 48.53 | -0.14 | -0.29% | 10,771,400 |
| Mar 20, 2025 | 48.10 | 49.32 | 47.92 | 48.67 | -0.09 | -0.18% | 7,407,960 |
| Mar 19, 2025 | 47.96 | 49.42 | 47.57 | 48.76 | 1.49 | 3.15% | 8,842,900 |
| Mar 18, 2025 | 47.16 | 48.29 | 46.49 | 47.27 | 0.41 | 0.87% | 11,169,061 |
| Mar 17, 2025 | 46.73 | 47.29 | 46.18 | 46.86 | 0.11 | 0.24% | 7,214,002 |
| Mar 14, 2025 | 46.19 | 47.08 | 45.76 | 46.75 | 1.15 | 2.52% | 7,619,300 |
| Mar 13, 2025 | 45.54 | 45.97 | 45.01 | 45.60 | 0.20 | 0.44% | 5,620,698 |
| Mar 12, 2025 | 45.90 | 46.25 | 44.88 | 45.40 | 0.49 | 1.09% | 6,324,710 |
| Mar 11, 2025 | 44.81 | 45.71 | 44.33 | 44.91 | -0.10 | -0.22% | 6,771,832 |
| Mar 10, 2025 | 44.67 | 45.40 | 44.27 | 45.01 | -0.92 | -2.00% | 5,428,200 |
| Mar 7, 2025 | 45.40 | 45.95 | 44.10 | 45.93 | 0.42 | 0.92% | 6,412,900 |
| Mar 6, 2025 | 46.24 | 46.99 | 45.41 | 45.51 | -1.53 | -3.25% | 5,394,070 |
| Mar 5, 2025 | 46.87 | 47.36 | 46.39 | 47.04 | 0.55 | 1.18% | 5,721,800 |
| Mar 4, 2025 | 47.25 | 47.43 | 45.69 | 46.49 | -1.76 | -3.65% | 9,970,616 |
| Mar 3, 2025 | 50.47 | 50.60 | 47.95 | 48.25 | -1.90 | -3.79% | 4,810,910 |
| Feb 28, 2025 | 48.73 | 50.26 | 48.32 | 50.15 | 1.15 | 2.35% | 8,560,527 |
| Feb 27, 2025 | 50.15 | 50.58 | 48.91 | 49.00 | -1.01 | -2.02% | 4,378,516 |
| Feb 26, 2025 | 50.34 | 50.87 | 49.77 | 50.01 | 0.34 | 0.68% | 4,849,789 |
| Feb 25, 2025 | 50.67 | 50.77 | 49.15 | 49.67 | -1.11 | -2.19% | 6,289,803 |
| Feb 24, 2025 | 51.13 | 51.98 | 50.51 | 50.78 | -0.71 | -1.38% | 6,563,923 |
| Feb 21, 2025 | 52.00 | 52.38 | 51.12 | 51.49 | -0.38 | -0.73% | 4,701,300 |
| Feb 20, 2025 | 52.45 | 52.48 | 51.08 | 51.87 | -0.80 | -1.52% | 4,069,445 |
| Feb 19, 2025 | 52.99 | 53.18 | 52.53 | 52.67 | -0.22 | -0.42% | 3,422,366 |
| Feb 18, 2025 | 52.98 | 53.06 | 52.43 | 52.89 | 0.35 | 0.67% | 3,409,455 |
| Feb 14, 2025 | 52.15 | 52.85 | 51.81 | 52.54 | 0.43 | 0.83% | 3,779,923 |
| Feb 13, 2025 | 52.26 | 52.62 | 51.88 | 52.11 | 0.10 | 0.19% | 4,750,653 |
| Feb 12, 2025 | 51.76 | 52.43 | 51.59 | 52.01 | -0.39 | -0.74% | 3,228,551 |
| Feb 11, 2025 | 52.89 | 52.99 | 52.01 | 52.40 | -0.65 | -1.23% | 3,452,852 |
| Feb 10, 2025 | 53.33 | 53.60 | 52.65 | 53.05 | 0.08 | 0.15% | 3,329,015 |
| Feb 7, 2025 | 53.79 | 53.82 | 52.43 | 52.97 | -0.68 | -1.27% | 3,843,630 |
| Feb 6, 2025 | 53.70 | 54.31 | 53.47 | 53.65 | 0.36 | 0.68% | 4,793,662 |
| Feb 5, 2025 | 52.40 | 53.57 | 52.14 | 53.29 | 1.25 | 2.40% | 5,742,273 |
| Feb 4, 2025 | 51.46 | 52.49 | 51.39 | 52.04 | 0.69 | 1.34% | 4,502,100 |
| Feb 3, 2025 | 51.05 | 51.77 | 50.17 | 51.35 | -0.73 | -1.40% | 6,849,500 |
| Jan 31, 2025 | 50.43 | 52.45 | 50.24 | 52.08 | 2.09 | 4.18% | 8,512,029 |
| Jan 30, 2025 | 50.16 | 50.29 | 48.78 | 49.99 | 0.19 | 0.38% | 11,414,634 |
| Jan 29, 2025 | 55.11 | 55.33 | 49.54 | 49.80 | -1.43 | -2.79% | 14,826,100 |
| Jan 28, 2025 | 49.87 | 51.99 | 49.06 | 51.23 | 1.70 | 3.43% | 12,501,427 |
| Jan 27, 2025 | 51.35 | 51.50 | 48.57 | 49.53 | -4.72 | -8.70% | 9,956,717 |
| Jan 24, 2025 | 54.11 | 54.27 | 53.68 | 54.25 | 0.27 | 0.50% | 4,562,372 |
| Jan 23, 2025 | 53.73 | 54.53 | 53.72 | 53.98 | -0.03 | -0.06% | 5,935,088 |