GLW
Corning Inc (GLW)
NYSE
$123.81-$11.11 (-8.24%)
Price as of Oct 22, 2026 7:12 PM EDT
  • $116.2B
    Market Cap
  • 61.75%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -15.13%
    Low Price$132.00
    High Price$168.97
  • 3 Months
    -16.77%
    Low Price$123.82
    High Price$172.88
  • 1 Year
    +61.75%
    Low Price$77.62
    High Price$255.21
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
135.51
136.77
133.22
134.92
+2.01%
8,227,799
10/20/2026
129.77
133.97
127.56
132.26
-0.36%
6,766,413
10/19/2026
136.50
137.36
130.77
132.74
+0.56%
6,873,676
10/16/2026
136.60
137.65
131.63
132.00
-4.64%
7,738,018
10/15/2026
135.00
138.65
132.75
138.43
-1.75%
11,325,113
10/14/2026
145.12
147.17
139.25
140.89
-5.15%
8,936,853
10/13/2026
143.19
148.73
141.35
148.54
+0.86%
7,357,589
10/12/2026
155.01
155.01
145.76
147.28
-6.00%
8,012,332
10/09/2026
156.47
159.18
151.20
156.68
+2.52%
6,676,266
10/08/2026
158.26
160.26
150.94
152.83
-6.38%
9,050,667
10/07/2026
162.60
165.90
161.79
163.25
-3.39%
5,196,981
10/06/2026
161.01
170.63
160.50
168.97
+6.02%
8,876,878
10/05/2026
164.68
164.84
158.44
159.37
-2.94%
6,580,964
10/02/2026
164.00
165.14
159.50
164.19
+2.35%
7,513,457
10/01/2026
153.89
160.99
151.15
160.42
+4.33%
7,909,722
09/30/2026
158.50
160.47
152.68
153.76
-3.12%
6,325,667
09/29/2026
157.06
161.39
155.62
158.71
+4.70%
7,592,558
09/28/2026
154.26
155.66
149.26
151.59
-3.29%
7,331,085
09/25/2026
156.00
157.72
154.20
156.74
+1.68%
5,638,405
09/24/2026
150.51
156.36
149.60
154.15
-0.21%
5,401,603
09/23/2026
160.16
160.56
153.60
154.48
-3.26%
5,549,799
09/22/2026
157.23
160.71
155.13
159.69
+0.45%
6,729,117
09/21/2026
156.37
159.87
151.92
158.98
+5.89%
9,263,601
09/18/2026
152.00
153.77
148.68
150.13
+1.58%
14,505,710
09/17/2026
151.35
155.75
147.37
147.80
+2.52%
8,467,301
09/16/2026
147.22
147.86
142.35
144.16
+0.41%
8,395,441
09/15/2026
145.30
147.24
142.60
143.57
-0.02%
8,023,546
09/14/2026
150.65
154.25
142.77
143.60
-13.70%
17,757,256
09/11/2026
165.50
168.82
163.75
166.40
+2.01%
4,893,354
09/10/2026
164.33
168.49
162.88
163.12
-3.17%
5,488,091
09/09/2026
168.00
171.30
167.36
168.46
+1.51%
8,519,109
09/08/2026
159.24
169.73
158.84
165.96
+7.56%
13,812,711
09/04/2026
148.54
154.59
147.02
154.30
+5.68%
8,554,768
09/03/2026
143.07
146.33
139.25
146.00
+1.30%
8,651,880
09/02/2026
143.75
147.66
142.82
144.13
-0.98%
7,863,903
09/01/2026
144.25
147.09
143.29
145.56
-2.13%
10,685,047
08/31/2026
148.17
149.04
146.72
148.73
+0.02%
9,547,732
08/31/2026
$0.28 Dividend
08/28/2026
150.71
152.38
147.78
148.70
-2.50%
6,147,215
08/27/2026
153.68
157.27
149.14
152.51
+0.01%
8,200,498
08/26/2026
146.72
152.64
146.67
152.49
+3.82%
6,239,396
08/25/2026
150.53
150.53
145.98
146.88
+1.11%
7,148,204
08/24/2026
145.59
146.11
141.36
145.28
-2.86%
10,336,709
08/21/2026
153.56
155.19
147.77
149.56
-1.06%
6,179,020
08/20/2026
151.97
153.77
148.97
151.17
-0.66%
10,582,342
08/19/2026
160.33
160.86
150.42
152.17
-4.65%
10,637,097
08/18/2026
161.35
167.74
157.60
159.60
-7.68%
11,032,194
08/17/2026
169.42
176.61
166.37
172.88
+4.35%
11,379,951
08/14/2026
160.70
167.37
157.97
165.68
+4.70%
8,302,988
08/13/2026
165.69
167.92
157.61
158.24
-5.32%
8,579,035
08/12/2026
168.48
169.63
163.90
167.13
+5.18%
10,086,892
08/11/2026
159.45
161.49
157.92
158.89
+0.91%
6,075,528
08/10/2026
167.57
167.57
157.38
157.46
-4.78%
7,678,073
08/07/2026
162.58
170.11
160.86
165.37
+5.41%
10,740,914
08/06/2026
152.96
164.03
150.45
156.88
+0.31%
12,308,878
08/05/2026
155.95
162.29
155.56
156.41
-2.00%
8,878,280
08/04/2026
154.71
162.18
150.57
159.59
+9.04%
19,442,530
08/03/2026
134.64
147.66
132.64
146.36
+6.07%
12,615,374
07/31/2026
143.51
146.72
137.97
137.99
+2.24%
14,523,383
07/30/2026
130.17
135.83
129.76
134.97
+9.00%
19,588,392
07/29/2026
126.06
130.62
122.39
123.82
-1.56%
25,598,024
07/28/2026
121.52
125.86
114.28
125.77
-12.10%
46,147,643
07/28/2026
$0.78 Earnings
07/27/2026
145.48
148.41
136.05
143.09
-2.24%
14,035,992
07/24/2026
154.48
157.10
145.66
146.37
-6.03%
8,964,912
07/23/2026
151.97
160.68
151.95
155.77
+1.30%
8,955,834
07/22/2026
156.70
161.15
153.59
153.77
-5.14%
9,996,616
07/21/2026
161.00
164.19
156.31
162.10
+6.08%
10,182,849
07/20/2026
157.56
160.24
152.30
152.81
-0.98%
7,826,855
07/17/2026
150.55
158.08
146.66
154.32
-2.39%
14,220,929
07/16/2026
166.27
167.19
154.14
158.09
-9.19%
17,711,232
07/15/2026
186.25
186.72
166.78
174.08
-7.05%
13,357,498
07/14/2026
192.62
193.35
185.70
187.29
+2.47%
6,966,287
07/13/2026
184.90
188.71
178.32
182.77
-4.08%
7,620,479
07/10/2026
189.18
192.41
186.05
190.53
-0.77%
5,357,557
07/09/2026
201.37
204.10
191.79
192.02
+4.54%
9,940,668
07/08/2026
183.08
188.51
180.20
183.68
-0.73%
8,371,301
07/07/2026
186.68
190.64
178.06
185.03
-4.84%
13,482,813
07/06/2026
198.73
206.60
192.80
194.43
-1.01%
11,938,503
07/02/2026
223.46
223.59
193.18
196.42
-10.81%
21,192,211
07/01/2026
239.05
240.42
217.70
220.22
-13.62%
22,393,456
06/30/2026
252.02
271.27
250.03
254.95
-0.10%
22,702,651
06/29/2026
226.47
258.31
214.72
255.21
+15.67%
24,307,400
06/26/2026
224.00
225.58
207.34
220.63
-3.05%
45,397,296
06/25/2026
218.14
230.07
212.62
227.58
+10.78%
25,707,204
06/24/2026
194.05
216.68
190.57
205.44
+6.06%
19,233,833
06/23/2026
192.09
194.44
186.25
193.71
-7.51%
17,968,941
06/22/2026
200.10
211.99
195.63
209.44
+7.65%
18,574,393
06/18/2026
181.99
195.65
180.86
194.55
+11.13%
22,800,969
06/17/2026
178.70
180.48
172.43
175.07
-1.14%
11,093,461
06/16/2026
187.04
187.60
175.87
177.09
-5.57%
13,482,142
06/15/2026
187.12
189.64
184.88
187.53
+4.84%
9,190,653
06/12/2026
177.67
180.43
173.08
178.86
+1.50%
9,305,005
06/11/2026
169.18
176.98
167.92
176.22
+4.98%
9,891,750
06/10/2026
173.33
178.14
166.37
167.85
-3.32%
10,594,972
06/09/2026
190.05
190.05
165.69
173.61
-7.25%
16,673,394
06/08/2026
192.54
192.54
184.65
187.19
+5.61%
12,066,811
06/05/2026
189.02
189.75
173.97
177.25
-10.18%
15,676,286
06/04/2026
192.40
199.42
183.45
197.33
-1.52%
11,424,252
06/03/2026
200.62
208.18
195.33
200.38
+0.18%
12,289,586