Corning (GLW)
NYSE: GLW
· Real-Time Price · USD
83.58
1.06 (1.28%)
At close: Oct 03, 2025, 3:59 PM
83.26
-0.38%
After-hours: Oct 03, 2025, 07:55 PM EDT
GLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 83.03 | 84.18 | 82.61 | 83.56 | 83.56 | 1.26% | 7,734,400 |
| Oct 2, 2025 | 83.80 | 84.35 | 81.91 | 82.52 | 82.52 | -0.72% | 7,207,100 |
| Oct 1, 2025 | 81.46 | 83.75 | 80.88 | 83.12 | 83.12 | 1.33% | 9,010,012 |
| Sep 30, 2025 | 80.26 | 82.21 | 80.19 | 82.03 | 82.03 | 2.21% | 6,300,300 |
| Sep 29, 2025 | 79.90 | 80.73 | 79.60 | 80.26 | 80.26 | 1.15% | 8,204,641 |
| Sep 26, 2025 | 79.15 | 79.48 | 78.69 | 79.35 | 79.35 | 0.28% | 4,484,000 |
| 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 |
Page 1 of 136