GLW - CORNING INC /NY
136.81
1.490 1.089%
Share volume: 8,489,682
Last Updated: 03-27-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$135.32
1.49
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $135.41 | $135.41 | $140.10 | $140.10 | $134.04 | $134.04 | $136.81 | $136.81 | 8,489,682 | $8,313,542.00 |
| 03-26-2026 | $142.40 | $142.40 | $143.00 | $143.00 | $134.50 | $134.50 | $135.32 | $135.32 | 11,263,851 | $11,263,851.00 |
| 03-25-2026 | $144.81 | $144.81 | $150.25 | $150.25 | $143.35 | $143.35 | $146.35 | $146.35 | 13,328,270 | $13,328,270.00 |
| 03-24-2026 | $131.68 | $131.68 | $145.50 | $145.50 | $130.26 | $130.26 | $142.01 | $142.01 | 21,057,231 | $21,057,231.00 |
| 03-23-2026 | $128.07 | $128.07 | $135.26 | $135.26 | $127.09 | $127.09 | $130.97 | $130.97 | 13,442,418 | $13,442,418.00 |
| 03-20-2026 | $132.36 | $132.36 | $134.78 | $134.78 | $124.41 | $124.41 | $124.58 | $124.58 | 22,234,020 | $22,234,020.00 |
| 03-19-2026 | $125.96 | $125.96 | $134.25 | $134.25 | $123.90 | $123.90 | $133.08 | $133.08 | 11,160,134 | $11,160,134.00 |
| 03-18-2026 | $132.01 | $132.01 | $135.28 | $135.28 | $129.48 | $129.48 | $129.86 | $129.86 | 10,625,952 | $10,625,952.00 |
| 03-17-2026 | $128.36 | $128.36 | $131.65 | $131.65 | $124.60 | $124.60 | $129.89 | $129.89 | 10,251,092 | $10,251,092.00 |
| 03-16-2026 | $133.94 | $133.94 | $135.28 | $135.28 | $131.42 | $131.42 | $132.05 | $132.05 | 9,243,397 | $9,243,397.00 |