Corning (GLW)

168.97
+0.00 (0.00%)
NYSE · Last Trade: Oct 7th, 7:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Corning (GLW)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/2026161.00170.63160.50168.978,869,266168.97
10/05/2026164.68164.84158.44159.376,569,128159.37
10/02/2026164.00165.14159.50164.197,513,358164.19
10/01/2026153.89160.99151.15160.427,899,569160.42
9/30/2026158.50160.47152.68153.766,321,773153.76
9/29/2026157.05161.39155.62158.717,574,540158.71
9/28/2026154.26155.66149.26151.597,325,474151.59
9/25/2026156.00157.72154.20156.745,638,413156.74
9/24/2026150.51156.36149.60154.155,399,102154.15
9/23/2026160.16160.56153.60154.485,526,770154.48
9/22/2026157.23160.71155.13159.696,725,741159.69
9/21/2026156.37159.87151.92158.989,241,213158.98
9/18/2026152.00153.77148.68150.1314,505,741150.13
9/17/2026151.35155.75147.37147.808,464,302147.80
9/16/2026147.22147.86142.35144.168,375,266144.16
9/15/2026145.30147.24142.60143.578,020,824143.57
9/14/2026150.65154.25142.77143.6017,734,589143.60
9/11/2026165.50168.82163.75166.404,893,970166.40
9/10/2026164.33168.49162.88163.125,479,871163.12
9/09/2026168.00171.30167.36168.468,516,284168.46
9/08/2026159.24169.73158.84165.9613,820,028165.96
9/04/2026148.54154.59147.02154.308,554,787154.30
9/03/2026143.07146.33139.25146.008,648,381146.00
9/02/2026143.75147.66142.82144.137,860,010144.13
9/01/2026144.25147.09143.29145.5610,678,815145.56
8/31/2026148.17149.03146.72148.739,545,230148.73
8/28/2026150.99152.67148.06148.986,147,233148.70
8/27/2026153.97157.57149.43152.808,196,110152.51
8/26/2026147.00152.93146.95152.786,219,976152.49
8/25/2026150.81150.81146.25147.167,138,772146.88
8/24/2026145.86146.39141.63145.5510,313,192145.28
8/21/2026153.85155.48148.05149.846,179,052149.56
8/20/2026152.26154.06149.25151.4510,579,649151.16
8/19/2026160.63161.16150.70152.4610,611,324152.17
8/18/2026161.65168.06157.90159.9011,020,986159.60
8/17/2026169.74176.94166.68173.2111,376,197172.88
8/14/2026161.00167.69158.27165.998,319,558165.68
8/13/2026166.00168.24157.91158.548,563,204158.24
8/12/2026168.80169.95164.21167.4410,082,385167.13
8/11/2026159.75161.79158.22159.196,068,181158.89
8/10/2026167.88167.89157.68157.767,666,120157.46
8/07/2026162.89170.43161.16165.6810,740,873165.37
8/06/2026153.25164.34150.73157.1812,301,147156.88
8/05/2026156.24162.60155.85156.708,871,222156.41
8/04/2026155.00162.49150.85159.8919,410,286159.59
8/03/2026134.89147.94132.89146.6412,584,989146.36
7/31/2026143.79147.00138.22138.2514,523,416137.99
7/30/2026130.42136.09130.00135.2219,553,485134.97
7/29/2026126.30130.87122.62124.0525,590,077123.82
7/28/2026121.75126.10114.50126.0146,143,773125.77
7/27/2026145.75148.69136.31143.3614,024,054143.09
7/24/2026154.77157.40145.93146.658,965,869146.37
7/23/2026152.25160.98152.24156.068,950,343155.77
7/22/2026157.00161.45153.88154.069,985,378153.77
7/21/2026161.30164.50156.60162.4110,163,134162.10
7/20/2026157.86160.54152.59153.107,820,675152.81
7/17/2026150.83158.38146.94154.6114,220,991154.32
7/16/2026166.58167.50154.43158.3917,664,091158.09
7/15/2026186.60187.07167.09174.4113,351,265174.08
7/14/2026192.98193.71186.05187.646,957,316187.29
7/13/2026185.25189.07178.66183.117,596,735182.77
7/10/2026189.54192.77186.40190.895,357,561190.53
7/09/2026201.75204.48192.15192.389,926,792192.02
7/08/2026183.42188.86180.54184.038,347,963183.68
7/07/2026187.03191.00178.40185.3813,468,365185.03