Corning (GLW)
NYSE: GLW
· Real-Time Price · USD
65.75
0.01 (0.02%)
At close: Aug 14, 2025, 3:59 PM
65.73
-0.04%
Pre-market: Aug 15, 2025, 06:13 AM EDT
GLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.32 | 66.06 | 64.88 | 65.76 | 65.76 | 0.03% | 3,424,458 |
| Aug 13, 2025 | 66.02 | 66.26 | 64.95 | 65.74 | 65.74 | -0.02% | 4,295,349 |
| Aug 12, 2025 | 65.30 | 66.09 | 65.25 | 65.75 | 65.75 | 1.18% | 5,193,898 |
| Aug 11, 2025 | 65.87 | 65.87 | 64.82 | 64.98 | 64.98 | -1.20% | 5,694,900 |
| Aug 8, 2025 | 64.98 | 66.01 | 64.76 | 65.77 | 65.77 | 1.56% | 4,374,700 |
| Aug 7, 2025 | 66.49 | 66.50 | 64.22 | 64.76 | 64.76 | 1.22% | 9,632,821 |
| Aug 6, 2025 | 63.90 | 64.19 | 63.15 | 63.98 | 63.98 | 1.28% | 5,825,223 |
| Aug 5, 2025 | 63.76 | 64.41 | 63.07 | 63.17 | 63.17 | -0.50% | 5,389,768 |
| Aug 4, 2025 | 62.98 | 63.54 | 62.65 | 63.49 | 63.49 | 2.32% | 5,088,400 |
| Aug 1, 2025 | 62.00 | 62.43 | 61.44 | 62.05 | 62.05 | -1.88% | 5,845,644 |
| Jul 31, 2025 | 63.08 | 63.91 | 62.36 | 63.24 | 63.24 | 1.01% | 7,360,134 |
| Jul 30, 2025 | 61.80 | 63.20 | 61.70 | 62.61 | 62.61 | 1.02% | 7,928,000 |
| Jul 29, 2025 | 58.87 | 62.98 | 57.93 | 61.98 | 61.98 | 11.86% | 17,713,548 |
| Jul 28, 2025 | 55.55 | 55.57 | 54.92 | 55.41 | 55.41 | 0.09% | 5,979,218 |
| Jul 25, 2025 | 56.00 | 56.00 | 54.89 | 55.36 | 55.36 | -0.65% | 4,718,119 |
| Jul 24, 2025 | 55.65 | 56.07 | 55.50 | 55.72 | 55.72 | -0.14% | 5,254,729 |
| Jul 23, 2025 | 54.40 | 56.25 | 54.37 | 55.80 | 55.80 | 3.30% | 8,080,936 |
| Jul 22, 2025 | 53.77 | 54.13 | 53.29 | 54.02 | 54.02 | 0.22% | 3,865,523 |
| Jul 21, 2025 | 54.00 | 54.42 | 53.68 | 53.90 | 53.90 | -0.20% | 2,993,864 |
| Jul 18, 2025 | 54.29 | 54.44 | 53.78 | 54.01 | 54.01 | -0.35% | 2,502,233 |