GLW
Corning Inc (GLW)
NYSE
$193.64-$16.19 (-7.72%)
Price as of Jun 23, 2026 3:28 PM EDT
  • $180.6B
    Market Cap
  • 309.51%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +8.30%
    Low Price$168.17
    High Price$209.83
  • 3 Months
    +68.69%
    Low Price$128.55
    High Price$209.83
  • 1 Year
    +309.51%
    Low Price$51.39
    High Price$209.83
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
200.48
212.39
196.00
209.83
+7.65%
18,574,393
06/18/2026
182.33
196.02
181.20
194.92
+11.13%
22,800,969
06/17/2026
179.04
180.82
172.75
175.40
-1.14%
11,093,461
06/16/2026
187.39
187.95
176.20
177.42
-5.57%
13,482,142
06/15/2026
187.47
190.00
185.23
187.88
+4.84%
9,190,653
06/12/2026
178.00
180.77
173.41
179.20
+1.50%
9,305,005
06/11/2026
169.50
177.31
168.24
176.55
+4.98%
9,891,750
06/10/2026
173.66
178.48
166.68
168.17
-3.32%
10,594,972
06/09/2026
190.41
190.41
166.00
173.94
-7.25%
16,673,394
06/08/2026
192.90
192.90
185.00
187.54
+5.61%
12,066,811
06/05/2026
189.38
190.11
174.30
177.58
-10.18%
15,676,286
06/04/2026
192.76
199.80
183.80
197.70
-1.52%
11,424,252
06/03/2026
201.00
208.57
195.70
200.76
+0.18%
12,289,586
06/02/2026
186.50
201.55
186.00
200.40
+13.41%
18,152,646
06/01/2026
176.11
178.84
172.43
176.70
-2.46%
10,896,853
05/29/2026
184.08
184.08
174.50
181.16
-0.84%
16,945,743
05/29/2026
$0.28 Dividend
05/28/2026
191.88
194.93
182.06
182.69
-4.15%
9,719,234
05/27/2026
195.70
196.30
185.02
190.60
-2.69%
11,071,361
05/26/2026
198.59
199.62
190.91
195.87
+1.09%
9,069,778
05/22/2026
194.05
194.68
189.05
193.75
+1.13%
9,630,944
05/21/2026
181.72
193.45
179.23
191.60
+6.20%
14,363,110
05/20/2026
180.41
183.95
177.96
180.41
+2.76%
13,838,307
05/19/2026
173.56
180.22
169.54
175.56
-1.52%
11,507,686
05/18/2026
192.94
193.36
173.94
178.28
-6.91%
16,928,378
05/15/2026
197.81
200.48
191.52
191.52
-7.91%
17,221,470
05/14/2026
203.06
210.18
200.04
207.96
+0.86%
10,948,517
05/13/2026
207.52
211.47
195.78
206.19
+4.17%
15,450,499
05/12/2026
204.03
205.01
188.00
197.94
-4.41%
23,121,759
05/11/2026
193.70
208.60
191.37
207.07
+10.94%
22,399,283
05/08/2026
186.92
197.95
184.70
186.65
+2.49%
20,589,361
05/07/2026
186.53
186.92
177.73
182.12
+0.46%
20,243,072
05/06/2026
189.09
195.51
175.04
181.29
+12.01%
32,981,093
05/05/2026
164.18
169.94
160.08
161.85
+1.34%
12,386,700
05/04/2026
162.91
163.42
158.07
159.72
+1.07%
8,508,308
05/01/2026
161.77
163.72
157.45
158.02
-3.64%
7,179,572
04/30/2026
155.58
164.75
148.91
163.99
+8.12%
12,875,940
04/29/2026
155.29
155.29
147.94
151.67
-0.75%
13,744,966
04/28/2026
150.86
161.75
149.52
152.82
-8.90%
20,391,645
04/28/2026
$0.70 Earnings
04/27/2026
176.03
176.73
165.27
167.75
-4.48%
11,777,448
04/24/2026
171.55
178.81
170.08
175.62
+3.77%
10,218,978
04/23/2026
168.04
172.28
166.26
169.24
+0.44%
5,484,781
04/22/2026
167.74
172.69
162.82
168.50
+2.00%
7,051,544
04/21/2026
166.21
170.01
163.56
165.20
+0.04%
6,940,758
04/20/2026
165.83
168.33
162.26
165.13
+0.61%
8,569,562
04/17/2026
167.94
169.84
163.00
164.13
-1.02%
10,349,819
04/16/2026
163.13
166.59
158.26
165.83
-1.30%
13,148,936
04/15/2026
171.36
173.50
163.77
168.01
-2.63%
8,872,880
04/14/2026
173.38
174.44
165.57
172.56
-1.34%
9,214,064
04/13/2026
169.39
175.34
169.39
174.90
+2.30%
7,205,050
04/10/2026
172.35
176.48
167.71
170.98
+0.85%
9,907,469
04/09/2026
167.62
171.96
166.35
169.54
+2.85%
11,960,825
04/08/2026
156.71
164.99
155.78
164.85
+11.16%
15,264,297
04/07/2026
142.26
148.67
141.27
148.29
+1.38%
7,791,410
04/06/2026
147.18
149.17
141.50
146.28
-0.96%
11,943,045
04/02/2026
136.18
147.95
136.14
147.69
+3.89%
11,564,092
04/01/2026
137.79
144.48
137.69
142.16
+4.71%
12,314,385
03/31/2026
131.20
135.78
128.20
135.76
+5.77%
10,787,983
03/30/2026
140.57
141.67
126.49
128.35
-6.04%
14,304,057
03/27/2026
135.20
139.89
133.83
136.60
+1.10%
8,489,682
03/26/2026
142.18
142.78
134.29
135.11
-7.54%
11,263,851
03/25/2026
144.59
150.02
143.13
146.13
+3.06%
13,328,270
03/24/2026
131.48
145.28
130.06
141.79
+8.43%
21,057,231
03/23/2026
127.87
135.05
126.90
130.77
+5.13%
13,442,418
03/20/2026
132.16
134.57
124.22
124.39
-6.39%
22,234,953
03/19/2026
125.77
134.04
123.71
132.88
+2.48%
11,160,134
03/18/2026
131.81
135.07
129.28
129.66
-0.02%
10,625,952
03/17/2026
128.16
131.45
124.41
129.69
-1.64%
10,250,717
03/16/2026
133.74
135.07
131.22
131.85
+2.27%
9,243,397
03/13/2026
131.00
133.04
128.25
128.92
-0.50%
6,673,414
03/12/2026
130.00
131.58
126.71
129.57
-1.51%
8,024,011
03/11/2026
133.47
135.12
129.00
131.56
-3.27%
13,334,270
03/10/2026
131.81
139.42
131.09
136.01
+5.56%
16,870,556
03/09/2026
120.81
129.42
119.83
128.85
+4.67%
15,927,632
03/06/2026
129.24
131.88
122.19
123.10
-8.50%
19,123,550
03/05/2026
135.95
143.13
131.51
134.53
-6.97%
18,285,523
03/04/2026
150.77
153.21
143.12
144.62
-1.85%
12,683,886
03/03/2026
151.52
151.77
141.18
147.34
-6.52%
14,816,814
03/02/2026
153.22
160.20
152.53
157.62
+4.97%
15,338,455
02/27/2026
148.76
154.26
146.39
150.15
+0.24%
14,555,439
02/27/2026
$0.28 Dividend
02/26/2026
157.82
158.34
147.90
149.79
-6.31%
17,594,673
02/25/2026
153.36
161.55
152.13
159.89
+5.83%
17,977,195
02/24/2026
147.50
152.39
145.26
151.08
+4.36%
15,041,575
02/23/2026
141.62
148.20
140.53
144.76
+4.11%
18,558,802
02/20/2026
129.50
139.79
129.35
139.04
+7.32%
10,971,190
02/19/2026
131.55
133.55
128.44
129.55
-1.53%
9,169,365
02/18/2026
131.08
135.45
130.86
131.56
+1.14%
8,257,480
02/17/2026
131.42
133.33
127.97
130.08
-2.20%
12,102,588
02/13/2026
129.97
133.15
124.38
133.01
+1.49%
10,952,727
02/12/2026
132.86
136.36
130.95
131.05
-1.05%
12,282,813
02/11/2026
130.90
133.93
126.40
132.45
+3.75%
10,030,537
02/10/2026
128.57
132.05
127.36
127.67
-2.50%
12,712,184
02/09/2026
123.58
131.87
123.38
130.94
+7.56%
15,696,647
02/06/2026
114.51
122.14
112.95
121.75
+8.31%
12,151,233
02/05/2026
107.19
113.06
105.29
112.41
+2.83%
9,929,662
02/04/2026
113.18
115.91
107.43
109.32
-2.75%
12,468,260
02/03/2026
116.90
116.90
109.23
112.41
+2.20%
11,596,887
02/02/2026
102.90
110.48
102.70
109.99
+6.89%
11,926,271