NYSE : GLW
Corning Incorporated — Price history
Technology · Electronic Components · United States
Last price 123.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 106.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Corning Incorporated (GLW) closed at 123.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 121.51 | 126.7 | 120.48 | 123.31 | 13,183,487 | -4.32% |
| 2026-10-29 | 128.96 | 132.58 | 128.06 | 128.88 | 8,215,719 | -1.77% |
| 2026-10-28 | 128.735 | 133.242 | 125.41 | 131.2 | 12,293,459 | +3.88% |
| 2026-10-27 | 128.11 | 128.48 | 121.75 | 126.3 | 16,512,758 | -1.13% |
| 2026-10-26 | 124.37 | 128.58 | 122.75 | 127.74 | 13,825,185 | +3.27% |
| 2026-10-23 | 123.77 | 126.75 | 121.804 | 123.69 | 8,560,786 | -0.24% |
| 2026-10-22 | 129 | 129 | 122.56 | 123.99 | 12,353,001 | -8.10% |
| 2026-10-21 | 135.505 | 136.77 | 133.22 | 134.92 | 8,227,797 | +2.01% |
| 2026-10-20 | 129.77 | 133.97 | 127.56 | 132.26 | 6,766,412 | -0.36% |
| 2026-10-19 | 136.495 | 137.36 | 130.77 | 132.74 | 6,873,675 | +0.56% |
| 2026-10-16 | 136.6 | 137.649 | 131.63 | 132 | 7,663,351 | -4.64% |
| 2026-10-15 | 135 | 138.65 | 132.75 | 138.43 | 11,227,261 | -1.75% |
| 2026-10-14 | 145.12 | 147.17 | 139.25 | 140.89 | 8,840,450 | -5.15% |
| 2026-10-13 | 143.19 | 148.73 | 141.35 | 148.54 | 7,259,664 | +0.86% |
| 2026-10-12 | 155.005 | 155.005 | 145.76 | 147.28 | 7,958,360 | -6.00% |
| 2026-10-09 | 156.47 | 159.18 | 151.2 | 156.68 | 6,655,166 | +2.52% |
| 2026-10-08 | 158.26 | 160.26 | 150.94 | 152.83 | 8,987,333 | -6.38% |
| 2026-10-07 | 162.6 | 165.9 | 161.79 | 163.25 | 5,163,460 | -3.39% |
| 2026-10-06 | 161.005 | 170.63 | 160.5 | 168.97 | 8,833,226 | +6.02% |
| 2026-10-05 | 164.68 | 164.84 | 158.44 | 159.37 | 6,380,947 | -2.94% |
| 2026-10-02 | 164 | 165.14 | 159.501 | 164.19 | 7,443,686 | +2.35% |
| 2026-10-01 | 153.89 | 160.99 | 151.15 | 160.42 | 7,782,339 | +4.33% |
| 2026-09-30 | 158.5 | 160.47 | 152.68 | 153.76 | 6,229,324 | -3.12% |
| 2026-09-29 | 157.055 | 161.39 | 155.62 | 158.71 | 7,454,804 | +4.70% |
| 2026-09-28 | 154.26 | 155.66 | 149.26 | 151.59 | 6,669,022 | -3.29% |
| 2026-09-25 | 156 | 157.72 | 154.2 | 156.74 | 5,367,467 | +1.68% |
| 2026-09-24 | 150.51 | 156.358 | 149.6 | 154.15 | 5,383,033 | -0.21% |
| 2026-09-23 | 160.16 | 160.56 | 153.6 | 154.48 | 5,491,838 | -3.26% |
| 2026-09-22 | 157.23 | 160.709 | 155.13 | 159.69 | 6,681,389 | +0.45% |
| 2026-09-21 | 156.37 | 159.87 | 151.92 | 158.98 | 8,624,394 | +5.89% |
| 2026-09-18 | 152 | 153.77 | 148.68 | 150.13 | 12,271,324 | +1.58% |
| 2026-09-17 | 151.35 | 155.75 | 147.368 | 147.8 | 8,318,151 | +2.52% |
| 2026-09-16 | 147.22 | 147.86 | 142.35 | 144.16 | 8,197,255 | +0.41% |
| 2026-09-15 | 145.3 | 147.237 | 142.6 | 143.57 | 7,827,167 | -0.02% |
| 2026-09-14 | 150.645 | 154.25 | 142.77 | 143.6 | 17,623,452 | -13.70% |
| 2026-09-11 | 165.5 | 168.82 | 163.75 | 166.4 | 4,636,853 | +2.01% |
| 2026-09-10 | 164.33 | 168.49 | 162.88 | 163.12 | 5,340,329 | -3.17% |
| 2026-09-09 | 168 | 171.3 | 167.36 | 168.46 | 8,302,350 | +1.51% |
| 2026-09-08 | 159.24 | 169.73 | 158.835 | 165.96 | 13,579,351 | +7.56% |
| 2026-09-04 | 148.54 | 154.59 | 147.024 | 154.3 | 7,857,043 | +5.68% |
| 2026-09-03 | 143.07 | 146.33 | 139.251 | 146 | 8,651,860 | +1.30% |
| 2026-09-02 | 143.75 | 147.66 | 142.82 | 144.13 | 7,863,701 | -0.98% |
| 2026-09-01 | 144.25 | 147.085 | 143.29 | 145.56 | 10,685,046 | -2.13% |
| 2026-08-31 | 148.17 | 149.035 | 146.72 | 148.73 | 9,546,326 | +0.02% |
| 2026-08-28 | 150.99 | 152.67 | 148.06 | 148.98 | 6,147,214 | -2.50% |
| 2026-08-27 | 153.97 | 157.57 | 149.425 | 152.8 | 8,200,493 | +0.01% |
| 2026-08-26 | 147 | 152.93 | 146.95 | 152.78 | 6,239,406 | +3.82% |
| 2026-08-25 | 150.81 | 150.81 | 146.25 | 147.16 | 7,148,203 | +1.11% |
| 2026-08-24 | 145.86 | 146.39 | 141.63 | 145.55 | 10,336,814 | -2.86% |
| 2026-08-21 | 153.85 | 155.481 | 148.05 | 149.84 | 6,179,020 | -1.06% |
| 2026-08-20 | 152.26 | 154.06 | 149.25 | 151.45 | 10,582,541 | -0.66% |
| 2026-08-19 | 160.63 | 161.16 | 150.7 | 152.46 | 10,637,099 | -4.65% |
| 2026-08-18 | 161.65 | 168.06 | 157.9 | 159.9 | 11,032,346 | -7.68% |
| 2026-08-17 | 169.74 | 176.94 | 166.68 | 173.21 | 11,381,070 | +4.35% |
| 2026-08-14 | 161 | 167.69 | 158.27 | 165.99 | 8,319,557 | +4.70% |
| 2026-08-13 | 166 | 168.24 | 157.91 | 158.54 | 8,579,107 | -5.32% |
| 2026-08-12 | 168.8 | 169.95 | 164.21 | 167.44 | 10,086,901 | +5.18% |
| 2026-08-11 | 159.75 | 161.79 | 158.22 | 159.19 | 6,070,298 | +0.91% |
| 2026-08-10 | 167.885 | 167.89 | 157.68 | 157.76 | 7,678,212 | -4.78% |
| 2026-08-07 | 162.89 | 170.43 | 161.16 | 165.68 | 10,740,855 | +5.41% |
| 2026-08-06 | 153.25 | 164.34 | 150.73 | 157.18 | 12,305,937 | +0.31% |
| 2026-08-05 | 156.24 | 162.6 | 155.849 | 156.7 | 8,877,835 | -2.00% |
| 2026-08-04 | 155 | 162.49 | 150.85 | 159.89 | 19,442,529 | +9.04% |
| 2026-08-03 | 134.89 | 147.94 | 132.89 | 146.64 | 12,618,553 | +6.07% |
| 2026-07-31 | 143.785 | 147 | 138.225 | 138.25 | 14,523,382 | +2.24% |
| 2026-07-30 | 130.42 | 136.09 | 130 | 135.22 | 18,987,683 | +9.00% |
| 2026-07-29 | 126.3 | 130.87 | 122.62 | 124.05 | 25,603,382 | -1.56% |
| 2026-07-28 | 121.75 | 126.1 | 114.5 | 126.01 | 46,223,186 | -12.10% |
| 2026-07-27 | 145.75 | 148.69 | 136.307 | 143.36 | 14,036,482 | -2.24% |
| 2026-07-24 | 154.77 | 157.4 | 145.93 | 146.65 | 8,965,867 | -6.03% |
| 2026-07-23 | 152.255 | 160.98 | 152.24 | 156.06 | 8,954,073 | +1.30% |
| 2026-07-22 | 157 | 161.45 | 153.88 | 154.06 | 9,996,848 | -5.14% |
| 2026-07-21 | 161.3 | 164.5 | 156.6 | 162.41 | 10,182,848 | +6.08% |
| 2026-07-20 | 157.86 | 160.54 | 152.59 | 153.1 | 7,826,924 | -0.98% |
| 2026-07-17 | 150.83 | 158.38 | 146.938 | 154.61 | 14,220,972 | -2.39% |
| 2026-07-16 | 166.58 | 167.5 | 154.429 | 158.39 | 17,706,100 | -9.19% |
| 2026-07-15 | 186.6 | 187.07 | 167.09 | 174.41 | 13,357,947 | -7.05% |
| 2026-07-14 | 192.98 | 193.71 | 186.047 | 187.64 | 6,966,286 | +2.47% |
| 2026-07-13 | 185.25 | 189.07 | 178.66 | 183.11 | 7,620,469 | -4.08% |
| 2026-07-10 | 189.54 | 192.77 | 186.4 | 190.89 | 5,357,507 | -0.77% |
| 2026-07-09 | 201.75 | 204.48 | 192.15 | 192.38 | 9,939,216 | +4.54% |
| 2026-07-08 | 183.42 | 188.86 | 180.54 | 184.03 | 8,371,313 | -0.73% |
| 2026-07-07 | 187.03 | 191 | 178.4 | 185.38 | 13,482,819 | -4.84% |
| 2026-07-06 | 199.105 | 206.99 | 193.16 | 194.8 | 11,938,503 | -1.01% |
| 2026-07-02 | 223.885 | 224.01 | 193.54 | 196.79 | 21,192,219 | -10.81% |
| 2026-07-01 | 239.5 | 240.87 | 218.11 | 220.63 | 22,393,455 | -13.62% |
| 2026-06-30 | 252.49 | 271.78 | 250.5 | 255.43 | 22,702,204 | -0.10% |
| 2026-06-29 | 226.9 | 258.8 | 215.125 | 255.69 | 24,307,501 | +15.67% |
| 2026-06-26 | 224.425 | 226 | 207.73 | 221.05 | 45,397,450 | -3.05% |
| 2026-06-25 | 218.55 | 230.5 | 213.02 | 228.01 | 25,707,263 | +10.78% |
| 2026-06-24 | 194.42 | 217.09 | 190.93 | 205.83 | 19,233,832 | +6.06% |
| 2026-06-23 | 192.45 | 194.81 | 186.6 | 194.07 | 17,968,943 | -7.51% |
| 2026-06-22 | 200.48 | 212.394 | 196 | 209.83 | 18,574,339 | +7.65% |
| 2026-06-18 | 182.33 | 196.02 | 181.2 | 194.92 | 22,778,036 | +11.13% |
| 2026-06-17 | 179.035 | 180.82 | 172.75 | 175.4 | 11,093,460 | -1.14% |
| 2026-06-16 | 187.39 | 187.95 | 176.204 | 177.42 | 13,482,130 | -5.57% |
| 2026-06-15 | 187.47 | 190 | 185.23 | 187.88 | 9,190,831 | +4.84% |
| 2026-06-12 | 178 | 180.77 | 173.41 | 179.2 | 9,305,034 | +1.50% |
| 2026-06-11 | 169.5 | 177.31 | 168.24 | 176.55 | 9,891,754 | +4.98% |
| 2026-06-10 | 173.66 | 178.48 | 166.68 | 168.17 | 10,595,204 | -3.32% |
| 2026-06-09 | 190.41 | 190.41 | 166 | 173.94 | 16,673,393 | -7.25% |
| 2026-06-08 | 192.9 | 192.9 | 185 | 187.54 | 12,013,821 | +5.61% |
| 2026-06-05 | 189.377 | 190.11 | 174.3 | 177.58 | 15,676,284 | -10.18% |
| 2026-06-04 | 192.76 | 199.8 | 183.8 | 197.7 | 11,424,251 | -1.52% |
| 2026-06-03 | 201 | 208.57 | 195.7 | 200.76 | 12,294,750 | +0.18% |
| 2026-06-02 | 186.5 | 201.55 | 186 | 200.4 | 18,152,378 | +13.41% |
| 2026-06-01 | 176.11 | 178.84 | 172.43 | 176.7 | 10,897,014 | -2.46% |
| 2026-05-29 | 184.08 | 184.08 | 174.5 | 181.16 | 16,945,744 | -0.84% |
| 2026-05-28 | 192.17 | 195.23 | 182.34 | 182.97 | 9,719,333 | -4.15% |
| 2026-05-27 | 196 | 196.604 | 185.3 | 190.89 | 11,071,560 | -2.69% |
| 2026-05-26 | 198.895 | 199.93 | 191.2 | 196.17 | 9,069,758 | +1.09% |
| 2026-05-22 | 194.35 | 194.98 | 189.34 | 194.05 | 9,630,943 | +1.13% |
| 2026-05-21 | 182 | 193.75 | 179.5 | 191.89 | 14,408,249 | +6.20% |
| 2026-05-20 | 180.69 | 184.23 | 178.23 | 180.69 | 13,838,306 | +2.76% |
| 2026-05-19 | 173.83 | 180.5 | 169.8 | 175.83 | 11,507,739 | -1.52% |
| 2026-05-18 | 193.24 | 193.655 | 174.21 | 178.55 | 16,929,180 | -6.91% |
| 2026-05-15 | 198.11 | 200.79 | 191.81 | 191.81 | 17,221,470 | -7.91% |
| 2026-05-14 | 203.37 | 210.5 | 200.35 | 208.28 | 10,948,516 | +0.86% |
| 2026-05-13 | 207.84 | 211.79 | 196.084 | 206.51 | 15,450,499 | +4.17% |
| 2026-05-12 | 204.34 | 205.32 | 188.29 | 198.24 | 23,121,757 | -4.41% |