Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Corning (GLW)

135.97
+7.42 (5.77%)
NYSE · Last Trade: Apr 1st, 3:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Corning (GLW)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026131.40135.99128.40135.9710,760,221135.97
3/30/2026140.79141.89126.68128.5514,285,604128.55
3/27/2026135.41140.10134.04136.818,494,220136.81
3/26/2026142.40143.00134.50135.3211,254,458135.32
3/25/2026144.81150.25143.35146.3513,323,388146.35
3/24/2026131.68145.50130.26142.0121,036,941142.01
3/23/2026128.07135.25127.09130.9713,440,701130.97
3/20/2026132.36134.78124.41124.5822,237,342124.58
3/19/2026125.96134.25123.90133.0811,148,880133.08
3/18/2026132.01135.28129.48129.8610,618,450129.86
3/17/2026128.36131.65124.60129.8910,248,286129.89
3/16/2026133.94135.28131.42132.059,240,237132.05
3/13/2026131.21133.24128.45129.126,673,830129.12
3/12/2026130.20131.78126.90129.778,022,437129.77
3/11/2026133.67135.33129.20131.7613,310,088131.76
3/10/2026132.01139.63131.29136.2216,852,896136.22
3/09/2026121.00129.61120.01129.0515,941,158129.05
3/06/2026129.44132.08122.38123.2919,123,645123.29
3/05/2026136.16143.35131.71134.7418,249,133134.74
3/04/2026151.00153.44143.34144.8412,664,047144.84
3/03/2026151.75152.00141.40147.5714,800,718147.57
3/02/2026153.45160.45152.76157.8615,311,562157.86
2/27/2026148.99154.50146.61150.3814,555,450150.38
2/26/2026158.36158.88148.40150.3017,535,834150.30
2/25/2026153.88162.10152.65160.4317,910,580160.43
2/24/2026148.00152.91145.75151.5914,995,045151.59
2/23/2026142.10148.70141.01145.2519,037,140145.25
2/20/2026129.94140.27129.79139.5110,971,193139.51
2/19/2026132.00134.00128.88129.999,164,672129.99
2/18/2026131.53135.91131.31132.018,252,123132.01
2/17/2026131.87133.78128.41130.5212,096,573130.52
2/13/2026130.41133.60124.80133.4610,952,779133.46
2/12/2026133.31136.82131.40131.5012,267,919131.50
2/11/2026131.35134.39126.83132.9010,021,751132.90
2/10/2026129.01132.50127.79128.1012,702,700128.10
2/09/2026124.00132.32123.80131.3915,638,143131.39
2/06/2026114.90122.56113.33122.1612,151,233122.16
2/05/2026107.55113.44105.65112.7910,006,523112.79
2/04/2026113.57116.30107.80109.6912,447,437109.69
2/03/2026117.30117.30109.60112.7911,580,950112.79
2/02/2026103.25110.86103.05110.3611,905,897110.36
1/30/2026103.61107.64101.86103.2513,378,694103.25
1/29/2026104.98105.4899.50103.0011,665,124103.00
1/28/2026107.89112.90103.77104.2818,503,151104.28
1/27/2026102.07113.99100.97109.7425,303,706109.74
1/26/202693.1295.5592.3094.955,584,33094.95
1/23/202693.2193.8991.0193.304,246,81093.30
1/22/202695.0095.6592.6494.285,763,22494.28
1/21/202693.1394.4591.5593.523,859,12893.52
1/20/202691.3993.4891.2792.574,574,24592.57
1/16/202693.8494.6192.1394.207,146,58994.20
1/15/202692.0094.9891.8093.495,500,20993.49
1/14/202689.9790.8088.4190.214,442,02890.21
1/13/202688.0090.9388.0089.884,271,01789.88
1/12/202684.8087.8884.4587.885,583,21687.88
1/09/202685.3386.6485.0285.236,117,30185.23
1/08/202687.6987.6983.9585.335,135,61085.33
1/07/202688.7088.9586.6287.994,069,89287.99
1/06/202688.1889.5084.3389.256,349,55989.25
1/05/202692.0493.5886.6788.699,853,70188.69
1/02/202688.9190.7288.1490.674,586,99290.67