GLW - CORNING INC /NY
198.24
-9.150 -4.616%
Share volume: 22,896,523
Last Updated: 05-12-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$207.39
-9.15
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $204.34 | $204.34 | $205.32 | $205.32 | $188.29 | $188.29 | $198.24 | $198.24 | 22,896,523 | $22,896,523.00 |
| 05-11-2026 | $194.00 | $194.00 | $208.92 | $208.92 | $191.66 | $191.66 | $207.39 | $207.39 | 22,399,681 | $22,399,681.00 |
| 05-08-2026 | $187.21 | $187.21 | $198.25 | $198.25 | $184.98 | $184.98 | $186.94 | $186.94 | 20,589,361 | $20,589,361.00 |
| 05-07-2026 | $186.82 | $186.82 | $187.21 | $187.21 | $178.00 | $178.00 | $182.40 | $182.40 | 20,243,072 | $20,243,072.00 |
| 05-06-2026 | $189.38 | $189.38 | $195.81 | $195.81 | $175.31 | $175.31 | $181.57 | $181.57 | 32,981,093 | $32,981,093.00 |
| 05-05-2026 | $164.43 | $164.43 | $170.20 | $170.20 | $160.32 | $160.32 | $162.10 | $162.10 | 12,386,700 | $12,386,700.00 |
| 05-04-2026 | $163.16 | $163.16 | $163.68 | $163.68 | $158.31 | $158.31 | $159.96 | $159.96 | 8,508,484 | $8,508,484.00 |
| 05-01-2026 | $162.02 | $162.02 | $163.97 | $163.97 | $157.70 | $157.70 | $158.26 | $158.26 | 7,179,572 | $7,179,572.00 |
| 04-30-2026 | $155.82 | $155.82 | $165.00 | $165.00 | $149.14 | $149.14 | $164.24 | $164.24 | 12,875,940 | $12,875,940.00 |
| 04-29-2026 | $155.53 | $155.53 | $155.53 | $155.53 | $148.17 | $148.17 | $151.90 | $151.90 | 13,744,833 | $13,744,833.00 |