Corning (GLW) Historical Stock Price Data | Complete Trading History - Stocknear

Corning

NYSE: GLW · Real-Time Price · USD
79.36
0.23 (0.29%)
At close: Sep 26, 2025, 3:59 PM
79.29
-0.09%
After-hours: Sep 26, 2025, 07:51 PM EDT

GLW Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 79.15 79.48 78.69 79.35 79.35 0.28% 4,466,917
Sep 25, 2025 78.08 79.47 77.05 79.13 79.13 -0.98% 8,518,744
Sep 24, 2025 81.29 81.58 79.06 79.91 79.91 -1.35% 8,648,928
Sep 23, 2025 79.20 81.02 79.02 81.00 81.00 2.32% 8,654,200
Sep 22, 2025 79.40 79.84 78.10 79.16 79.16 -0.50% 7,314,200
Sep 19, 2025 79.62 79.98 78.57 79.56 79.56 -0.08% 10,765,000
Sep 18, 2025 77.45 79.65 77.19 79.62 79.62 3.56% 10,372,500
Sep 17, 2025 78.42 78.68 76.15 76.88 76.88 -2.31% 10,590,700
Sep 16, 2025 78.28 78.81 77.32 78.70 78.70 0.92% 12,936,731
Sep 15, 2025 77.75 78.33 76.78 77.98 77.98 1.22% 8,835,100
Sep 12, 2025 76.91 77.87 75.77 77.04 77.04 2.08% 14,826,119
Sep 11, 2025 75.18 77.08 74.60 75.47 75.47 0.72% 13,968,315
Sep 10, 2025 73.17 75.05 72.72 74.93 74.93 3.51% 16,600,800
Sep 9, 2025 72.00 72.94 71.75 72.39 72.39 0.33% 10,646,825
Sep 8, 2025 71.49 72.54 71.44 72.15 72.15 1.35% 13,643,510
Sep 5, 2025 70.28 71.40 70.06 71.19 71.19 2.11% 9,078,100
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