GLW - CORNING INC /NY
123.29
-11.450 -9.287%
Share volume: 19,123,550
Last Updated: 03-06-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$134.74
-11.45
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $129.44 | $129.44 | $132.08 | $132.08 | $122.38 | $122.38 | $123.29 | $123.29 | 19,123,550 | $19,049,607.00 |
| 03-05-2026 | $136.16 | $136.16 | $143.35 | $143.35 | $131.71 | $131.71 | $134.74 | $134.74 | 18,285,523 | $18,285,523.00 |
| 03-04-2026 | $151.00 | $151.00 | $153.44 | $153.44 | $143.34 | $143.34 | $144.84 | $144.84 | 12,683,886 | $12,683,886.00 |
| 03-03-2026 | $151.75 | $151.75 | $152.00 | $152.00 | $141.40 | $141.40 | $147.57 | $147.57 | 14,816,814 | $14,816,814.00 |
| 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 |