Corning Incorporated (GLW) Historical Stock Data
94.20 ↑3.09 (3.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLW is up 0.28% a day on average. There have been 19 days where Corning Incorporated closed green and 11 days where GLW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 90.97 | 94.20 | ↑$3.23 (3.55%) | 90.16 | 95.19 | 8.41M |
| 2025-12-09 | 87.76 | 91.11 | ↑$3.35 (3.82%) | 87.76 | 91.36 | 7.68M |
| 2025-12-08 | 87.18 | 88.27 | ↑$1.09 (1.25%) | 86.62 | 89.77 | 6.32M |
| 2025-12-05 | 85.49 | 85.97 | ↑$0.48 (0.56%) | 84.93 | 86.63 | 4.17M |
| 2025-12-04 | 83.14 | 85.45 | ↑$2.31 (2.78%) | 83.14 | 87.29 | 8.20M |
| 2025-12-03 | 83.12 | 83.55 | ↑$0.43 (0.52%) | 81.67 | 84.06 | 4.66M |
| 2025-12-02 | 84.02 | 83.71 | ↓$0.31 (-0.37%) | 83.22 | 85.45 | 4.65M |
| 2025-12-01 | 83.35 | 82.90 | ↓$0.45 (-0.54%) | 82.55 | 83.49 | 3.60M |
| 2025-11-28 | 83.96 | 84.20 | ↑$0.24 (0.29%) | 83.53 | 84.34 | 1.81M |
| 2025-11-26 | 83.62 | 83.60 | ↓$0.02 (-0.02%) | 82.82 | 84.35 | 2.48M |
| 2025-11-25 | 82.38 | 82.95 | ↑$0.57 (0.69%) | 80.27 | 83.34 | 4.47M |
| 2025-11-24 | 80.05 | 82.60 | ↑$2.55 (3.19%) | 80.02 | 82.75 | 12.10M |
| 2025-11-21 | 78.56 | 79.46 | ↑$0.90 (1.15%) | 77.39 | 80.06 | 5.45M |
| 2025-11-20 | 84.25 | 78.03 | ↓$6.22 (-7.38%) | 77.49 | 84.59 | 8.30M |
| 2025-11-19 | 80.25 | 81.69 | ↑$1.44 (1.79%) | 80.01 | 82.83 | 5.39M |
| 2025-11-18 | 80.46 | 80.12 | ↓$0.34 (-0.42%) | 78.87 | 81.07 | 5.21M |
| 2025-11-17 | 81.61 | 81.06 | ↓$0.55 (-0.67%) | 80.22 | 82.80 | 6.16M |
| 2025-11-14 | 80.65 | 82.06 | ↑$1.41 (1.75%) | 79.57 | 83.92 | 7.99M |
| 2025-11-13 | 88.40 | 82.36 | ↓$6.04 (-6.83%) | 81.35 | 88.69 | 11.36M |
| 2025-11-12 | 88.90 | 89.01 | ↑$0.11 (0.12%) | 88.39 | 90.62 | 5.90M |
| 2025-11-11 | 87.61 | 87.93 | ↑$0.32 (0.37%) | 86.95 | 88.47 | 3.65M |
| 2025-11-10 | 87.85 | 88.56 | ↑$0.71 (0.81%) | 86.80 | 88.82 | 5.71M |
| 2025-11-07 | 85.90 | 85.48 | ↓$0.42 (-0.49%) | 83.34 | 86.44 | 6.29M |
| 2025-11-06 | 87.25 | 87.86 | ↑$0.61 (0.70%) | 86.35 | 88.62 | 6.65M |
| 2025-11-05 | 85.54 | 87.10 | ↑$1.56 (1.82%) | 85.53 | 88.12 | 5.91M |
| 2025-11-04 | 85.50 | 85.21 | ↓$0.29 (-0.34%) | 84.72 | 86.08 | 5.59M |
| 2025-11-03 | 89.66 | 87.50 | ↓$2.16 (-2.41%) | 87.19 | 89.89 | 4.93M |
| 2025-10-31 | 91.25 | 89.08 | ↓$2.17 (-2.38%) | 87.91 | 92.54 | 6.06M |
| 2025-10-30 | 88.81 | 90.28 | ↑$1.47 (1.66%) | 88.50 | 91.78 | 4.62M |
| 2025-10-29 | 87.35 | 90.29 | ↑$2.94 (3.37%) | 86.50 | 91.92 | 13.11M |
Create an account or log in to view more rows.
$GLW go time
$GLW Bullish AF ??
$GLW let’s go down baby 😉
$GLW lets go <3
$GLW looks good
$GLW let’s gooooo
$GLW yeah we're going green today
$GLW COME ON!!! Ugh!
$GLW Nothing but time to wait
$GLW love this stock!!!!