Corning IncorporatedGLWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $153.45 | $160.45 | $152.76 | $157.86 | 15.25M |
| 2/27/2026 | $148.99 | $154.50 | $146.61 | $150.38 | 14.56M |
| 2/26/2026 | $158.36 | $158.88 | $148.40 | $150.30 | 17.59M |
| 2/25/2026 | $153.88 | $162.10 | $152.65 | $160.43 | 17.98M |
| 2/24/2026 | $148.00 | $152.91 | $145.75 | $151.59 | 15.04M |
| 2/23/2026 | $142.10 | $148.70 | $141.01 | $145.25 | 18.56M |
| 2/20/2026 | $129.94 | $140.27 | $129.79 | $139.51 | 10.97M |
| 2/19/2026 | $132.00 | $134.00 | $128.88 | $129.99 | 9.17M |
| 2/18/2026 | $131.53 | $135.91 | $131.31 | $132.01 | 8.26M |
| 2/17/2026 | $131.87 | $133.78 | $128.41 | $130.52 | 12.10M |
| 2/13/2026 | $130.41 | $133.60 | $124.80 | $133.46 | 10.95M |
| 2/12/2026 | $133.31 | $136.82 | $131.40 | $131.50 | 12.28M |
| 2/11/2026 | $131.35 | $134.39 | $126.83 | $132.90 | 10.03M |
| 2/10/2026 | $129.01 | $132.50 | $127.79 | $128.10 | 12.71M |
| 2/9/2026 | $124.00 | $132.32 | $123.80 | $131.39 | 15.70M |
| 2/6/2026 | $114.90 | $122.56 | $113.33 | $122.16 | 12.15M |
| 2/5/2026 | $107.55 | $113.44 | $105.65 | $112.79 | 9.93M |
| 2/4/2026 | $113.57 | $116.30 | $107.80 | $109.69 | 12.47M |
| 2/3/2026 | $117.30 | $117.30 | $109.60 | $112.79 | 11.60M |
| 2/2/2026 | $103.25 | $110.86 | $103.05 | $110.36 | 11.93M |
| 1/30/2026 | $103.61 | $107.64 | $101.86 | $103.25 | 13.38M |
| 1/29/2026 | $104.98 | $105.48 | $99.50 | $103.00 | 11.68M |
| 1/28/2026 | $107.89 | $112.90 | $103.77 | $104.28 | 18.53M |
| 1/27/2026 | $102.07 | $113.99 | $100.97 | $109.74 | 25.45M |
| 1/26/2026 | $93.12 | $95.55 | $92.30 | $94.95 | 5.59M |
| 1/23/2026 | $93.21 | $93.89 | $91.01 | $93.30 | 4.25M |
| 1/22/2026 | $95.00 | $95.65 | $92.64 | $94.28 | 5.76M |
| 1/21/2026 | $93.13 | $94.46 | $91.55 | $93.52 | 3.86M |
| 1/20/2026 | $91.39 | $93.48 | $91.27 | $92.57 | 4.57M |
| 1/16/2026 | $93.84 | $94.61 | $92.13 | $94.20 | 7.15M |
| 1/15/2026 | $92.00 | $94.98 | $91.80 | $93.49 | 5.50M |
| 1/14/2026 | $89.97 | $90.80 | $88.41 | $90.21 | 4.45M |
| 1/13/2026 | $88.00 | $90.93 | $88.00 | $89.88 | 4.27M |
| 1/12/2026 | $84.80 | $87.88 | $84.45 | $87.88 | 5.58M |
| 1/9/2026 | $85.33 | $86.65 | $85.02 | $85.23 | 6.11M |
| 1/8/2026 | $87.69 | $87.69 | $83.95 | $85.33 | 5.14M |
| 1/7/2026 | $88.70 | $88.95 | $86.62 | $87.99 | 4.07M |
| 1/6/2026 | $88.18 | $89.50 | $84.33 | $89.25 | 6.35M |
| 1/5/2026 | $92.04 | $93.58 | $86.67 | $88.69 | 9.76M |
| 1/2/2026 | $88.91 | $90.72 | $88.14 | $90.67 | 4.59M |
| 12/31/2025 | $89.16 | $89.16 | $87.52 | $87.56 | 3.33M |
| 12/30/2025 | $89.29 | $89.31 | $88.45 | $88.86 | 2.04M |
| 12/29/2025 | $88.79 | $89.78 | $88.29 | $89.00 | 2.58M |
| 12/26/2025 | $89.95 | $90.14 | $89.18 | $89.57 | 2.20M |
| 12/24/2025 | $89.47 | $89.97 | $89.09 | $89.66 | 1.67M |
| 12/23/2025 | $88.08 | $89.74 | $87.84 | $89.34 | 3.40M |
| 12/22/2025 | $89.80 | $89.98 | $87.73 | $88.40 | 4.30M |
| 12/19/2025 | $87.08 | $89.13 | $87.08 | $87.86 | 14.21M |
| 12/18/2025 | $87.40 | $88.55 | $86.14 | $86.88 | 5.95M |
| 12/17/2025 | $87.44 | $88.91 | $84.82 | $85.42 | 6.78M |
| 12/16/2025 | $87.52 | $87.70 | $85.57 | $86.29 | 4.84M |
| 12/15/2025 | $89.22 | $91.06 | $87.95 | $88.11 | 6.27M |
| 12/12/2025 | $95.45 | $95.96 | $87.91 | $88.32 | 9.69M |
| 12/11/2025 | $93.66 | $96.64 | $92.00 | $95.97 | 8.90M |
| 12/10/2025 | $90.97 | $95.19 | $90.16 | $94.20 | 11.26M |
| 12/9/2025 | $87.76 | $91.36 | $87.76 | $91.11 | 7.68M |
| 12/8/2025 | $87.18 | $89.77 | $86.62 | $88.27 | 6.33M |
| 12/5/2025 | $85.49 | $86.70 | $84.93 | $85.97 | 5.34M |
| 12/4/2025 | $83.14 | $87.29 | $83.14 | $85.45 | 8.20M |
| 12/3/2025 | $83.12 | $84.06 | $81.67 | $83.55 | 4.69M |