GLW - CORNING INC /NY
164.38
-1.700 -1.034%
Share volume: 10,349,819
Last Updated: 04-17-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$166.08
-1.70
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $168.20 | $168.20 | $170.10 | $170.10 | $163.25 | $163.25 | $164.38 | $164.38 | 10,349,819 | $10,118,885.00 |
| 04-16-2026 | $163.38 | $163.38 | $166.85 | $166.85 | $158.50 | $158.50 | $166.08 | $166.08 | 13,148,936 | $13,148,936.00 |
| 04-15-2026 | $171.62 | $171.62 | $173.77 | $173.77 | $164.02 | $164.02 | $168.27 | $168.27 | 8,872,880 | $8,872,880.00 |
| 04-14-2026 | $173.65 | $173.65 | $174.71 | $174.71 | $165.82 | $165.82 | $172.82 | $172.82 | 9,214,064 | $9,214,064.00 |
| 04-13-2026 | $169.65 | $169.65 | $175.61 | $175.61 | $169.65 | $169.65 | $175.17 | $175.17 | 7,209,879 | $7,209,879.00 |
| 04-10-2026 | $172.61 | $172.61 | $176.75 | $176.75 | $167.97 | $167.97 | $171.24 | $171.24 | 9,907,910 | $9,907,910.00 |
| 04-09-2026 | $167.88 | $167.88 | $172.22 | $172.22 | $166.60 | $166.60 | $169.80 | $169.80 | 11,961,289 | $11,961,289.00 |
| 04-08-2026 | $156.95 | $156.95 | $165.24 | $165.24 | $156.02 | $156.02 | $165.10 | $165.10 | 15,264,297 | $15,264,297.00 |
| 04-07-2026 | $142.48 | $142.48 | $148.90 | $148.90 | $141.49 | $141.49 | $148.52 | $148.52 | 7,791,410 | $7,791,410.00 |
| 04-06-2026 | $147.41 | $147.41 | $149.40 | $149.40 | $141.72 | $141.72 | $146.50 | $146.50 | 11,943,045 | $11,943,045.00 |