GLW - CORNING INC /NY
147.57
-10.290 -6.973%
Share volume: 14,773,491
Last Updated: 03-03-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$157.86
-10.29
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $151.75 | $151.75 | $152.00 | $152.00 | $141.40 | $141.40 | $147.57 | $147.57 | 14,773,491 | $14,773,491.00 |
| 03-02-2026 | $153.45 | $153.45 | $160.45 | $160.45 | $152.77 | $152.77 | $157.86 | $157.86 | 15,338,455 | $15,338,455.00 |
| 02-27-2026 | $148.99 | $148.99 | $154.50 | $154.50 | $146.61 | $146.61 | $150.38 | $150.38 | 14,555,439 | $14,555,439.00 |
| 02-26-2026 | $158.36 | $158.07 | $158.88 | $158.58 | $148.40 | $148.12 | $150.30 | $150.02 | 17,594,673 | $17,594,673.00 |
| 02-25-2026 | $153.88 | $153.59 | $162.10 | $161.80 | $152.65 | $152.37 | $160.43 | $160.13 | 17,977,195 | $17,977,195.00 |
| 02-24-2026 | $148.00 | $147.72 | $152.91 | $152.63 | $145.75 | $145.48 | $151.59 | $151.31 | 15,041,575 | $15,041,575.00 |
| 02-23-2026 | $142.10 | $141.84 | $148.70 | $148.42 | $141.01 | $140.75 | $145.25 | $144.98 | 18,558,802 | $18,558,802.00 |
| 02-20-2026 | $129.94 | $129.94 | $140.27 | $140.27 | $129.79 | $129.79 | $139.51 | $139.51 | 10,971,190 | $10,971,190.00 |
| 02-19-2026 | $132.00 | $132.00 | $134.00 | $134.00 | $128.88 | $128.88 | $129.99 | $129.99 | 9,169,365 | $9,169,365.00 |
| 02-18-2026 | $131.53 | $131.53 | $135.91 | $135.91 | $131.31 | $131.31 | $132.01 | $132.01 | 8,257,480 | $8,257,480.00 |