Corning Incorporated (GLW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 162.89 | 170.43 | 161.16 | 165.68 | +5.41% | 10,718,700 |
| 2026-08-06 | 153.25 | 164.34 | 150.73 | 157.18 | +0.31% | 12,305,900 |
| 2026-08-05 | 156.24 | 162.60 | 155.85 | 156.70 | -2.00% | 8,877,800 |
| 2026-08-04 | 155.00 | 162.49 | 150.85 | 159.89 | +9.04% | 19,442,500 |
| 2026-08-03 | 134.89 | 147.94 | 132.89 | 146.64 | +6.07% | 12,618,600 |
| 2026-07-31 | 143.79 | 147.00 | 138.23 | 138.25 | +2.24% | 14,523,400 |
| 2026-07-30 | 130.42 | 136.09 | 130.00 | 135.22 | +9.00% | 18,987,700 |
| 2026-07-29 | 126.30 | 130.87 | 122.62 | 124.05 | -1.56% | 25,603,400 |
| 2026-07-28 | 121.75 | 126.10 | 114.50 | 126.01 | -12.10% | 46,223,200 |
| 2026-07-27 | 145.75 | 148.69 | 136.31 | 143.36 | -2.24% | 14,036,500 |
| 2026-07-24 | 154.77 | 157.40 | 145.93 | 146.65 | -6.03% | 8,965,900 |
| 2026-07-23 | 152.26 | 160.98 | 152.24 | 156.06 | +1.30% | 8,954,100 |
| 2026-07-22 | 157.00 | 161.45 | 153.88 | 154.06 | -5.14% | 9,996,800 |
| 2026-07-21 | 161.30 | 164.50 | 156.60 | 162.41 | +6.08% | 10,182,850 |
| 2026-07-20 | 157.86 | 160.54 | 152.59 | 153.10 | -0.98% | 7,826,924 |
| 2026-07-17 | 150.83 | 158.38 | 146.94 | 154.61 | -2.39% | 14,221,000 |
| 2026-07-16 | 166.58 | 167.50 | 154.43 | 158.39 | -9.19% | 17,706,100 |
| 2026-07-15 | 186.60 | 187.07 | 167.09 | 174.41 | -7.05% | 13,357,900 |
| 2026-07-14 | 192.98 | 193.71 | 186.05 | 187.64 | +2.47% | 6,966,300 |
| 2026-07-13 | 185.25 | 189.07 | 178.66 | 183.11 | -4.08% | 7,620,500 |
| 2026-07-10 | 189.54 | 192.77 | 186.40 | 190.89 | -0.77% | 5,357,500 |
| 2026-07-09 | 201.75 | 204.48 | 192.15 | 192.38 | +4.54% | 9,939,200 |
| 2026-07-08 | 183.42 | 188.86 | 180.54 | 184.03 | -0.73% | 8,371,300 |
| 2026-07-07 | 187.03 | 191.00 | 178.40 | 185.38 | -4.84% | 13,482,800 |
| 2026-07-06 | 199.11 | 206.99 | 193.16 | 194.80 | -1.01% | 11,938,500 |
| 2026-07-02 | 223.89 | 224.01 | 193.54 | 196.79 | -10.81% | 21,142,600 |
| 2026-07-01 | 239.50 | 240.87 | 218.11 | 220.63 | -13.62% | 22,393,500 |
| 2026-06-30 | 252.49 | 271.78 | 250.50 | 255.43 | -0.10% | 22,702,200 |
| 2026-06-29 | 226.90 | 258.80 | 215.13 | 255.69 | +15.67% | 24,307,500 |
| 2026-06-26 | 224.43 | 226.00 | 207.73 | 221.05 | -3.05% | 45,397,500 |
| 2026-06-25 | 218.55 | 230.50 | 213.02 | 228.01 | +10.78% | 25,620,300 |
| 2026-06-24 | 194.42 | 217.09 | 190.93 | 205.83 | +6.06% | 19,233,800 |
| 2026-06-23 | 192.45 | 194.81 | 186.60 | 194.07 | -7.51% | 17,968,900 |
| 2026-06-22 | 200.48 | 212.39 | 196.00 | 209.83 | +7.65% | 18,574,300 |
| 2026-06-18 | 182.33 | 196.02 | 181.20 | 194.92 | +11.13% | 22,778,000 |
| 2026-06-17 | 179.04 | 180.82 | 172.75 | 175.40 | -1.14% | 11,093,500 |
| 2026-06-16 | 187.39 | 187.95 | 176.20 | 177.42 | -5.57% | 13,482,100 |
| 2026-06-15 | 187.47 | 190.00 | 185.23 | 187.88 | +4.84% | 9,190,800 |
| 2026-06-12 | 178.00 | 180.77 | 173.41 | 179.20 | +1.50% | 9,305,000 |
| 2026-06-11 | 169.50 | 177.31 | 168.24 | 176.55 | +4.98% | 9,891,800 |
| 2026-06-10 | 173.66 | 178.48 | 166.68 | 168.17 | -3.32% | 10,595,200 |
| 2026-06-09 | 190.41 | 190.41 | 166.00 | 173.94 | -7.25% | 16,673,400 |
| 2026-06-08 | 192.90 | 192.90 | 185.00 | 187.54 | +5.61% | 12,013,800 |
| 2026-06-05 | 189.38 | 190.11 | 174.30 | 177.58 | -10.18% | 15,676,300 |
| 2026-06-04 | 192.76 | 199.80 | 183.80 | 197.70 | -1.52% | 11,424,300 |
| 2026-06-03 | 201.00 | 208.57 | 195.70 | 200.76 | +0.18% | 12,294,800 |
| 2026-06-02 | 186.50 | 201.55 | 186.00 | 200.40 | +13.41% | 18,152,400 |
| 2026-06-01 | 176.11 | 178.84 | 172.43 | 176.70 | -2.46% | 10,897,000 |
| 2026-05-29 | 184.08 | 184.08 | 174.50 | 181.16 | -0.99% | 16,945,700 |
| 2026-05-28 | 192.17 | 195.23 | 182.34 | 182.97 | -4.15% | 9,719,300 |
| 2026-05-27 | 196.00 | 196.60 | 185.30 | 190.89 | -2.69% | 11,071,600 |
| 2026-05-26 | 198.90 | 199.93 | 191.20 | 196.17 | +1.09% | 9,069,800 |
| 2026-05-22 | 194.35 | 194.98 | 189.34 | 194.05 | +1.13% | 9,630,900 |
| 2026-05-21 | 182.00 | 193.75 | 179.50 | 191.89 | +6.20% | 14,408,200 |
| 2026-05-20 | 180.69 | 184.23 | 178.23 | 180.69 | +2.76% | 13,838,300 |
| 2026-05-19 | 173.83 | 180.50 | 169.80 | 175.83 | -1.52% | 11,507,700 |
| 2026-05-18 | 193.24 | 193.66 | 174.21 | 178.55 | -6.91% | 16,929,200 |
| 2026-05-15 | 198.11 | 200.79 | 191.81 | 191.81 | -7.91% | 17,221,500 |
| 2026-05-14 | 203.37 | 210.50 | 200.35 | 208.28 | +0.86% | 10,948,500 |
| 2026-05-13 | 207.84 | 211.79 | 196.08 | 206.51 | +4.17% | 15,450,500 |
| 2026-05-12 | 204.34 | 205.32 | 188.29 | 198.24 | -4.41% | 23,121,800 |
| 2026-05-11 | 194.00 | 208.92 | 191.66 | 207.39 | +10.94% | 22,399,700 |
| 2026-05-08 | 187.21 | 198.25 | 184.98 | 186.94 | +2.49% | 20,589,400 |
| 2026-05-07 | 186.82 | 187.21 | 178.00 | 182.40 | +0.46% | 20,243,100 |
| 2026-05-06 | 189.38 | 195.81 | 175.31 | 181.57 | +12.01% | 32,981,100 |
| 2026-05-05 | 164.43 | 170.20 | 160.32 | 162.10 | +1.34% | 12,386,700 |
| 2026-05-04 | 163.16 | 163.68 | 158.31 | 159.96 | +1.07% | 8,508,500 |
| 2026-05-01 | 162.02 | 163.97 | 157.70 | 158.26 | -3.64% | 7,179,600 |
| 2026-04-30 | 155.82 | 165.00 | 149.14 | 164.24 | +8.12% | 12,875,900 |
| 2026-04-29 | 155.53 | 155.53 | 148.17 | 151.90 | -0.75% | 13,744,800 |
| 2026-04-28 | 151.09 | 162.00 | 149.75 | 153.05 | -8.90% | 20,391,600 |
| 2026-04-27 | 176.30 | 177.00 | 165.52 | 168.01 | -4.48% | 11,759,700 |
| 2026-04-24 | 171.81 | 179.08 | 170.34 | 175.89 | +3.77% | 10,219,100 |
| 2026-04-23 | 168.30 | 172.54 | 166.51 | 169.50 | +0.44% | 5,484,800 |
| 2026-04-22 | 168.00 | 172.95 | 163.07 | 168.76 | +2.00% | 7,051,500 |
| 2026-04-21 | 166.46 | 170.27 | 163.81 | 165.45 | +0.04% | 6,942,700 |
| 2026-04-20 | 166.08 | 168.59 | 162.51 | 165.38 | +0.61% | 8,571,800 |
| 2026-04-17 | 168.20 | 170.10 | 163.25 | 164.38 | -1.02% | 10,349,800 |
| 2026-04-16 | 163.38 | 166.85 | 158.50 | 166.08 | -1.30% | 13,148,900 |
| 2026-04-15 | 171.62 | 173.77 | 164.02 | 168.27 | -2.63% | 8,872,900 |
| 2026-04-14 | 173.65 | 174.71 | 165.82 | 172.82 | -1.34% | 9,214,100 |
| 2026-04-13 | 169.65 | 175.61 | 169.65 | 175.17 | +2.30% | 7,209,900 |
| 2026-04-10 | 172.61 | 176.75 | 167.97 | 171.24 | +0.85% | 9,907,900 |
| 2026-04-09 | 167.88 | 172.22 | 166.60 | 169.80 | +2.85% | 11,961,300 |
| 2026-04-08 | 156.95 | 165.24 | 156.02 | 165.10 | +11.16% | 15,264,300 |
| 2026-04-07 | 142.48 | 148.90 | 141.49 | 148.52 | +1.38% | 7,791,400 |
| 2026-04-06 | 147.41 | 149.40 | 141.72 | 146.50 | -0.96% | 11,943,000 |
| 2026-04-02 | 136.39 | 148.18 | 136.35 | 147.92 | +3.89% | 11,564,100 |
| 2026-04-01 | 138.00 | 144.70 | 137.90 | 142.38 | +4.71% | 12,314,400 |
| 2026-03-31 | 131.40 | 135.99 | 128.40 | 135.97 | +5.77% | 10,788,000 |
| 2026-03-30 | 140.79 | 141.89 | 126.68 | 128.55 | -6.04% | 14,304,100 |
| 2026-03-27 | 135.41 | 140.10 | 134.04 | 136.81 | +1.10% | 8,489,700 |
| 2026-03-26 | 142.40 | 143.00 | 134.50 | 135.32 | -7.54% | 11,263,900 |
| 2026-03-25 | 144.81 | 150.25 | 143.35 | 146.35 | +3.06% | 13,328,300 |
| 2026-03-24 | 131.68 | 145.50 | 130.26 | 142.01 | +8.43% | 21,057,200 |
| 2026-03-23 | 128.07 | 135.26 | 127.09 | 130.97 | +5.13% | 13,442,400 |
| 2026-03-20 | 132.36 | 134.78 | 124.41 | 124.58 | -6.39% | 22,234,000 |
| 2026-03-19 | 125.96 | 134.25 | 123.90 | 133.08 | +2.48% | 11,160,100 |
| 2026-03-18 | 132.01 | 135.28 | 129.48 | 129.86 | -0.02% | 10,626,000 |
| 2026-03-17 | 128.36 | 131.65 | 124.60 | 129.89 | -1.64% | 10,251,100 |
| 2026-03-16 | 133.94 | 135.28 | 131.42 | 132.05 | +2.27% | 9,243,400 |
| 2026-03-13 | 131.21 | 133.24 | 128.45 | 129.12 | -0.50% | 6,673,400 |
| 2026-03-12 | 130.20 | 131.78 | 126.90 | 129.77 | -1.51% | 8,024,000 |
| 2026-03-11 | 133.67 | 135.33 | 129.20 | 131.76 | -3.27% | 13,334,300 |
| 2026-03-10 | 132.02 | 139.63 | 131.29 | 136.22 | +5.56% | 16,870,600 |
| 2026-03-09 | 121.00 | 129.61 | 120.01 | 129.05 | +4.67% | 15,927,600 |
| 2026-03-06 | 129.44 | 132.08 | 122.38 | 123.29 | -8.50% | 19,123,600 |
| 2026-03-05 | 136.16 | 143.35 | 131.71 | 134.74 | -6.97% | 18,285,500 |
| 2026-03-04 | 151.00 | 153.44 | 143.34 | 144.84 | -1.85% | 12,683,900 |
| 2026-03-03 | 151.75 | 152.00 | 141.40 | 147.57 | -6.52% | 14,816,800 |
| 2026-03-02 | 153.45 | 160.45 | 152.77 | 157.86 | +4.97% | 15,338,500 |
| 2026-02-27 | 148.99 | 154.50 | 146.61 | 150.38 | +0.05% | 14,555,400 |
| 2026-02-26 | 158.36 | 158.88 | 148.40 | 150.30 | -6.31% | 17,594,700 |
| 2026-02-25 | 153.88 | 162.10 | 152.65 | 160.43 | +5.83% | 17,977,200 |
| 2026-02-24 | 148.00 | 152.91 | 145.75 | 151.59 | +4.36% | 15,041,600 |
| 2026-02-23 | 142.10 | 148.70 | 141.01 | 145.25 | +4.11% | 18,558,800 |
| 2026-02-20 | 129.94 | 140.27 | 129.79 | 139.51 | +7.32% | 10,971,200 |
| 2026-02-19 | 132.00 | 134.00 | 128.88 | 129.99 | -1.53% | 9,169,400 |
| 2026-02-18 | 131.53 | 135.91 | 131.31 | 132.01 | +1.14% | 8,257,500 |
| 2026-02-17 | 131.87 | 133.78 | 128.41 | 130.52 | -2.20% | 12,102,600 |
| 2026-02-13 | 130.41 | 133.61 | 124.80 | 133.46 | +1.49% | 10,952,700 |
| 2026-02-12 | 133.31 | 136.83 | 131.40 | 131.50 | -1.05% | 12,282,800 |
| 2026-02-11 | 131.35 | 134.39 | 126.83 | 132.90 | +3.75% | 10,030,500 |
| 2026-02-10 | 129.01 | 132.50 | 127.79 | 128.10 | -2.50% | 12,712,200 |
| 2026-02-09 | 124.00 | 132.32 | 123.80 | 131.39 | +7.56% | 15,696,600 |
| 2026-02-06 | 114.90 | 122.56 | 113.33 | 122.16 | +8.31% | 12,151,200 |
| 2026-02-05 | 107.55 | 113.44 | 105.65 | 112.79 | +2.83% | 9,929,700 |
| 2026-02-04 | 113.57 | 116.30 | 107.80 | 109.69 | -2.75% | 12,468,300 |
| 2026-02-03 | 117.30 | 117.30 | 109.60 | 112.79 | +2.20% | 11,596,900 |
| 2026-02-02 | 103.25 | 110.86 | 103.05 | 110.36 | +6.89% | 11,926,300 |
| 2026-01-30 | 103.61 | 107.64 | 101.86 | 103.25 | +0.24% | 13,378,700 |
| 2026-01-29 | 104.98 | 105.48 | 99.50 | 103.00 | -1.23% | 11,681,800 |
| 2026-01-28 | 107.89 | 112.90 | 103.77 | 104.28 | -4.98% | 18,534,400 |
| 2026-01-27 | 102.07 | 113.99 | 100.97 | 109.74 | +15.58% | 25,446,500 |
| 2026-01-26 | 93.12 | 95.55 | 92.30 | 94.95 | +1.77% | 5,586,200 |
| 2026-01-23 | 93.21 | 93.89 | 91.01 | 93.30 | -1.04% | 4,246,800 |
| 2026-01-22 | 95.00 | 95.65 | 92.64 | 94.28 | +0.81% | 5,764,100 |
| 2026-01-21 | 93.13 | 94.46 | 91.55 | 93.52 | +1.03% | 3,861,000 |
| 2026-01-20 | 91.39 | 93.48 | 91.27 | 92.57 | -1.73% | 4,574,600 |
| 2026-01-16 | 93.84 | 94.61 | 92.13 | 94.20 | +0.76% | 7,146,600 |
| 2026-01-15 | 92.00 | 94.98 | 91.80 | 93.49 | +3.64% | 5,501,300 |
| 2026-01-14 | 89.97 | 90.80 | 88.41 | 90.21 | +0.37% | 4,446,000 |
| 2026-01-13 | 88.00 | 90.93 | 88.00 | 89.88 | +2.28% | 4,272,300 |
| 2026-01-12 | 84.80 | 87.88 | 84.45 | 87.88 | +3.11% | 5,583,900 |
| 2026-01-09 | 85.33 | 86.65 | 85.02 | 85.23 | -0.12% | 6,113,300 |
| 2026-01-08 | 87.69 | 87.69 | 83.95 | 85.33 | -3.02% | 5,137,700 |
| 2026-01-07 | 88.70 | 88.95 | 86.62 | 87.99 | -1.41% | 4,069,900 |
| 2026-01-06 | 88.18 | 89.50 | 84.33 | 89.25 | +0.63% | 6,351,500 |
| 2026-01-05 | 92.04 | 93.58 | 86.67 | 88.69 | -2.18% | 9,762,200 |
| 2026-01-02 | 88.91 | 90.72 | 88.14 | 90.67 | +3.55% | 4,587,000 |
| 2025-12-31 | 89.16 | 89.16 | 87.52 | 87.56 | -1.46% | 3,334,000 |
| 2025-12-30 | 89.29 | 89.31 | 88.45 | 88.86 | -0.16% | 2,043,900 |
| 2025-12-29 | 88.79 | 89.78 | 88.29 | 89.00 | -0.64% | 2,580,400 |
| 2025-12-26 | 89.95 | 90.14 | 89.18 | 89.57 | -0.10% | 2,203,200 |
| 2025-12-24 | 89.47 | 89.97 | 89.09 | 89.66 | +0.36% | 1,666,600 |
| 2025-12-23 | 88.08 | 89.74 | 87.84 | 89.34 | +1.06% | 3,397,500 |
| 2025-12-22 | 89.80 | 89.98 | 87.73 | 88.40 | +0.61% | 4,301,300 |
| 2025-12-19 | 87.08 | 89.13 | 87.08 | 87.86 | +1.13% | 14,214,800 |
| 2025-12-18 | 87.40 | 88.55 | 86.14 | 86.88 | +1.71% | 5,951,600 |
| 2025-12-17 | 87.44 | 88.91 | 84.82 | 85.42 | -1.01% | 6,778,900 |
| 2025-12-16 | 87.52 | 87.70 | 85.57 | 86.29 | -2.07% | 4,836,100 |
| 2025-12-15 | 89.22 | 91.06 | 87.95 | 88.11 | -0.24% | 6,265,800 |
| 2025-12-12 | 95.45 | 95.96 | 87.91 | 88.32 | -7.97% | 9,693,400 |
| 2025-12-11 | 93.66 | 96.64 | 92.00 | 95.97 | +1.88% | 8,895,200 |
| 2025-12-10 | 90.97 | 95.19 | 90.16 | 94.20 | +3.39% | 11,260,900 |
| 2025-12-09 | 87.76 | 91.36 | 87.76 | 91.11 | +3.22% | 7,681,600 |
| 2025-12-08 | 87.18 | 89.77 | 86.62 | 88.27 | +2.68% | 6,331,900 |
| 2025-12-05 | 85.49 | 86.70 | 84.93 | 85.97 | +0.61% | 5,340,800 |
| 2025-12-04 | 83.14 | 87.29 | 83.14 | 85.45 | +2.27% | 8,201,900 |
| 2025-12-03 | 83.12 | 84.06 | 81.67 | 83.55 | -0.19% | 4,686,200 |
| 2025-12-02 | 84.02 | 85.45 | 83.22 | 83.71 | +0.98% | 4,654,400 |
| 2025-12-01 | 83.35 | 83.49 | 82.55 | 82.90 | -1.54% | 3,601,300 |
| 2025-11-28 | 83.96 | 84.34 | 83.53 | 84.20 | +0.72% | 1,847,500 |
| 2025-11-26 | 83.62 | 84.35 | 82.82 | 83.60 | +0.78% | 3,515,900 |
| 2025-11-25 | 82.38 | 83.34 | 80.27 | 82.95 | +0.42% | 4,467,100 |
| 2025-11-24 | 80.05 | 82.75 | 80.02 | 82.60 | +3.95% | 12,117,400 |
| 2025-11-21 | 78.56 | 80.06 | 77.39 | 79.46 | +1.83% | 7,037,500 |
| 2025-11-20 | 84.25 | 84.59 | 77.49 | 78.03 | -4.48% | 8,332,200 |
| 2025-11-19 | 80.25 | 82.83 | 80.01 | 81.69 | +1.96% | 5,412,600 |
| 2025-11-18 | 80.46 | 81.07 | 78.87 | 80.12 | -1.16% | 6,889,700 |
| 2025-11-17 | 81.61 | 82.80 | 80.22 | 81.06 | -1.22% | 7,248,000 |
| 2025-11-14 | 80.65 | 83.92 | 79.57 | 82.06 | -0.36% | 9,792,200 |
| 2025-11-13 | 88.40 | 88.73 | 81.33 | 82.36 | -7.47% | 11,373,700 |
| 2025-11-12 | 88.90 | 90.62 | 88.39 | 89.01 | +1.23% | 6,927,800 |
| 2025-11-11 | 87.61 | 88.47 | 86.95 | 87.93 | -0.71% | 4,083,900 |
| 2025-11-10 | 87.85 | 88.82 | 86.80 | 88.56 | +3.60% | 6,733,800 |
| 2025-11-07 | 85.90 | 86.44 | 83.33 | 85.48 | -2.71% | 7,430,000 |
| 2025-11-06 | 87.25 | 88.62 | 86.34 | 87.86 | +0.87% | 6,659,900 |
| 2025-11-05 | 85.54 | 88.12 | 85.50 | 87.10 | +2.22% | 5,915,300 |
| 2025-11-04 | 85.50 | 86.08 | 84.72 | 85.21 | -2.62% | 5,601,900 |
| 2025-11-03 | 89.66 | 89.89 | 87.19 | 87.50 | -1.77% | 4,938,600 |
| 2025-10-31 | 91.25 | 92.57 | 87.91 | 89.08 | -1.33% | 7,547,600 |
| 2025-10-30 | 88.81 | 91.79 | 88.50 | 90.28 | -0.01% | 5,411,400 |
| 2025-10-29 | 87.35 | 91.93 | 86.50 | 90.29 | +4.47% | 13,123,000 |
| 2025-10-28 | 84.31 | 87.25 | 83.11 | 86.43 | -3.29% | 14,455,300 |
| 2025-10-27 | 88.63 | 89.77 | 88.15 | 89.37 | +2.24% | 11,801,900 |
| 2025-10-24 | 87.00 | 87.76 | 86.44 | 87.41 | +1.83% | 7,284,500 |
| 2025-10-23 | 84.00 | 86.38 | 83.92 | 85.84 | +2.02% | 5,404,600 |
| 2025-10-22 | 86.07 | 87.34 | 83.08 | 84.14 | -2.22% | 8,440,400 |
| 2025-10-21 | 85.60 | 86.45 | 84.59 | 86.05 | +0.90% | 4,992,300 |
| 2025-10-20 | 85.23 | 86.03 | 84.83 | 85.28 | +0.94% | 4,859,700 |
| 2025-10-17 | 86.25 | 86.54 | 83.69 | 84.49 | -2.57% | 5,940,500 |
| 2025-10-16 | 86.87 | 87.41 | 85.34 | 86.72 | +0.12% | 6,501,300 |
| 2025-10-15 | 86.06 | 87.43 | 85.47 | 86.62 | +2.38% | 6,427,600 |
| 2025-10-14 | 84.28 | 85.91 | 83.61 | 84.61 | -1.04% | 5,195,000 |
| 2025-10-13 | 85.11 | 86.63 | 84.80 | 85.50 | +3.04% | 4,957,800 |
| 2025-10-10 | 87.39 | 87.78 | 82.96 | 82.98 | -4.83% | 7,898,500 |
| 2025-10-09 | 87.15 | 87.75 | 86.13 | 87.19 | +0.14% | 4,536,600 |
| 2025-10-08 | 85.27 | 87.07 | 84.76 | 87.07 | +2.36% | 6,088,100 |
| 2025-10-07 | 85.47 | 86.23 | 83.81 | 85.06 | -0.33% | 6,733,000 |
| 2025-10-06 | 84.11 | 86.10 | 83.81 | 85.34 | +2.13% | 8,678,000 |
| 2025-10-03 | 83.03 | 84.18 | 82.61 | 83.56 | +1.26% | 7,739,200 |
| 2025-10-02 | 83.80 | 84.35 | 81.91 | 82.52 | -0.72% | 7,207,100 |
| 2025-10-01 | 81.46 | 83.75 | 80.88 | 83.12 | +1.33% | 9,010,000 |
| 2025-09-30 | 80.26 | 82.21 | 80.19 | 82.03 | +2.21% | 6,300,300 |
| 2025-09-29 | 79.90 | 80.73 | 79.60 | 80.26 | +1.15% | 8,204,600 |
| 2025-09-26 | 79.15 | 79.48 | 78.69 | 79.35 | +0.28% | 4,484,000 |
| 2025-09-25 | 78.08 | 79.47 | 77.05 | 79.13 | -0.98% | 8,518,700 |
| 2025-09-24 | 81.29 | 81.58 | 79.06 | 79.91 | -1.35% | 8,648,900 |
| 2025-09-23 | 79.20 | 81.02 | 79.02 | 81.00 | +2.32% | 8,654,200 |
| 2025-09-22 | 79.40 | 79.84 | 78.10 | 79.16 | -0.50% | 7,314,200 |
| 2025-09-19 | 79.62 | 79.98 | 78.57 | 79.56 | -0.08% | 10,765,000 |
| 2025-09-18 | 77.45 | 79.65 | 77.19 | 79.62 | +3.56% | 10,372,500 |
| 2025-09-17 | 78.42 | 78.68 | 76.15 | 76.88 | -2.31% | 10,590,700 |
| 2025-09-16 | 78.28 | 78.81 | 77.32 | 78.70 | +0.92% | 12,936,700 |
| 2025-09-15 | 77.75 | 78.33 | 76.78 | 77.98 | +1.22% | 8,835,100 |
| 2025-09-12 | 76.91 | 77.87 | 75.77 | 77.04 | +2.08% | 14,826,100 |
| 2025-09-11 | 75.18 | 77.08 | 74.60 | 75.47 | +0.72% | 13,968,300 |
| 2025-09-10 | 73.17 | 75.05 | 72.72 | 74.93 | +3.51% | 16,600,800 |
| 2025-09-09 | 72.00 | 72.94 | 71.75 | 72.39 | +0.33% | 10,646,800 |
| 2025-09-08 | 71.49 | 72.54 | 71.44 | 72.15 | +1.35% | 13,643,500 |
| 2025-09-05 | 70.28 | 71.40 | 70.06 | 71.19 | +2.11% | 9,078,100 |
| 2025-09-04 | 69.59 | 70.64 | 69.39 | 69.72 | +0.55% | 7,104,900 |
| 2025-09-03 | 68.70 | 69.79 | 66.40 | 69.34 | +1.27% | 13,308,900 |
| 2025-09-02 | 67.00 | 68.58 | 66.14 | 68.47 | +2.15% | 9,109,100 |
| 2025-08-29 | 68.36 | 68.67 | 66.74 | 67.03 | -2.76% | 6,191,100 |
| 2025-08-28 | 67.39 | 69.29 | 67.32 | 68.93 | +2.50% | 7,266,900 |
| 2025-08-27 | 67.37 | 67.77 | 67.09 | 67.25 | -0.22% | 4,234,100 |
| 2025-08-26 | 66.74 | 67.68 | 66.72 | 67.40 | +0.93% | 5,421,000 |
| 2025-08-25 | 65.75 | 67.32 | 65.75 | 66.78 | +1.54% | 5,824,100 |
| 2025-08-22 | 65.22 | 66.15 | 65.09 | 65.77 | +1.36% | 3,436,500 |
| 2025-08-21 | 64.51 | 65.11 | 64.33 | 64.89 | +0.45% | 3,574,000 |
| 2025-08-20 | 64.11 | 64.67 | 63.37 | 64.60 | +0.12% | 5,299,600 |
| 2025-08-19 | 65.16 | 65.37 | 64.24 | 64.52 | -1.53% | 5,814,700 |
| 2025-08-18 | 65.23 | 65.95 | 65.15 | 65.52 | +0.12% | 3,084,800 |
| 2025-08-15 | 65.92 | 65.92 | 64.82 | 65.44 | -0.49% | 3,054,900 |
| 2025-08-14 | 65.32 | 66.06 | 64.88 | 65.76 | +0.03% | 3,608,900 |
| 2025-08-13 | 66.02 | 66.26 | 64.95 | 65.74 | -0.02% | 4,295,300 |
| 2025-08-12 | 65.30 | 66.09 | 65.25 | 65.75 | +1.18% | 5,192,500 |
| 2025-08-11 | 65.87 | 65.87 | 64.82 | 64.98 | -1.20% | 5,694,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+16.79%). Worst month: Jul (-4.27%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Corning Incorporated's (GLW) latest close?
165.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is GLW's 52-week high and low?
271.78 high and 63.37 low over the trailing 52 weeks, as of 2026-08-07.
What is Corning Incorporated's strongest and weakest month historically?
Historically, GLW's strongest calendar month has been Jun (average +16.79%) and its weakest Jul (average -4.27%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.