MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLW — Corning Incorporated
NYSECorning Incorporated
$164.19
+3.77(+2.35%)
- O
- 164.00
- H
- 165.14
- L
- 159.50
- V
- 7.43M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$164.19
Period Return+293.27%
Period High$271.78
Period Low$41.23
Avg Daily Volume9.28M
Total Trading Days365
GLW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $164.00 | $165.14 | $159.50 | $164.19 | +$3.77 | +2.35% | 7,428,631 | $163.60 | $159.50 $165.14 |
| Oct 1, 2026 | $153.89 | $160.99 | $151.15 | $160.42 | +$6.66 | +4.33% | 7,909,722 | $158.22 | $151.15 $160.99 |
| Sep 30, 2026 | $158.50 | $160.47 | $152.68 | $153.76 | $-4.95 | -3.12% | 6,325,694 | $154.20 | $152.68 $160.47 |
| Sep 29, 2026 | $157.06 | $161.39 | $155.62 | $158.71 | +$7.12 | +4.70% | 7,592,557 | $158.40 | $155.62 $161.39 |
| Sep 28, 2026 | $154.26 | $155.66 | $149.26 | $151.59 | $-5.15 | -3.29% | 7,331,085 | $151.62 | $149.26 $155.66 |
| Sep 25, 2026 | $156.00 | $157.72 | $154.20 | $156.74 | +$2.59 | +1.68% | 5,638,405 | $156.34 | $154.20 $157.72 |
| Sep 24, 2026 | $150.51 | $156.36 | $149.60 | $154.15 | $-0.33 | -0.21% | 5,401,603 | $153.89 | $149.60 $156.36 |
| Sep 23, 2026 | $160.16 | $160.56 | $153.60 | $154.48 | $-5.21 | -3.26% | 5,549,799 | $155.11 | $153.60 $160.56 |
| Sep 22, 2026 | $157.23 | $160.71 | $155.13 | $159.69 | +$0.71 | +0.45% | 6,729,117 | $158.87 | $155.13 $160.71 |
| Sep 21, 2026 | $156.37 | $159.87 | $151.92 | $158.98 | +$8.85 | +5.89% | 9,263,600 | $158.11 | $151.92 $159.87 |
| Sep 18, 2026 | $152.00 | $153.77 | $148.68 | $150.13 | +$2.33 | +1.58% | 14,505,709 | $150.43 | $148.68 $153.77 |
| Sep 17, 2026 | $151.35 | $155.75 | $147.37 | $147.80 | +$3.64 | +2.52% | 8,467,301 | $149.56 | $147.37 $155.75 |
| Sep 16, 2026 | $147.22 | $147.86 | $142.35 | $144.16 | +$0.59 | +0.41% | 8,395,442 | $145.06 | $142.35 $147.86 |
| Sep 15, 2026 | $145.30 | $147.24 | $142.60 | $143.57 | $-0.03 | -0.02% | 7,828,257 | $144.00 | $142.60 $147.24 |
| Sep 14, 2026 | $150.65 | $154.25 | $142.77 | $143.60 | $-22.80 | -13.70% | 17,624,658 | $146.47 | $142.77 $154.25 |
| Sep 11, 2026 | $165.50 | $168.82 | $163.75 | $166.40 | +$3.28 | +2.01% | 4,893,354 | $166.27 | $163.75 $168.82 |
| Sep 10, 2026 | $164.33 | $168.49 | $162.88 | $163.12 | $-5.34 | -3.17% | 5,488,091 | $164.53 | $162.88 $168.49 |
| Sep 9, 2026 | $168.00 | $171.30 | $167.36 | $168.46 | +$2.50 | +1.51% | 8,519,409 | $168.70 | $167.36 $171.30 |
| Sep 8, 2026 | $159.24 | $169.73 | $158.84 | $165.96 | +$11.66 | +7.56% | 13,858,755 | $165.97 | $158.84 $169.73 |
| Sep 4, 2026 | $148.54 | $154.59 | $147.02 | $154.30 | +$8.30 | +5.68% | 8,554,785 | $152.01 | $147.02 $154.59 |
| Sep 3, 2026 | $143.07 | $146.33 | $139.25 | $146.00 | +$1.87 | +1.30% | 8,651,880 | $144.60 | $139.25 $146.33 |
| Sep 2, 2026 | $143.75 | $147.66 | $142.82 | $144.13 | $-1.43 | -0.98% | 7,698,569 | $144.25 | $142.82 $147.66 |
| Sep 1, 2026 | $144.25 | $147.09 | $143.29 | $145.56 | $-3.17 | -2.13% | 10,685,048 | $144.89 | $143.29 $147.09 |
| Aug 31, 2026 | $148.17 | $149.04 | $146.72 | $148.73 | $-0.25 | -0.17% | 9,547,733 | $148.36 | $146.72 $149.04 |
| Aug 28, 2026 | $150.99 | $152.67 | $148.06 | $148.98 | $-3.82 | -2.50% | 6,147,214 | $149.60 | $148.06 $152.67 |
| Aug 27, 2026 | $153.97 | $157.57 | $149.43 | $152.80 | +$0.02 | +0.01% | 8,200,494 | $152.36 | $149.43 $157.57 |
| Aug 26, 2026 | $147.00 | $152.93 | $146.95 | $152.78 | +$5.62 | +3.82% | 6,239,407 | $151.23 | $146.95 $152.93 |
| Aug 25, 2026 | $150.81 | $150.81 | $146.25 | $147.16 | +$1.61 | +1.11% | 7,148,203 | $147.61 | $146.25 $150.81 |
| Aug 24, 2026 | $145.86 | $146.39 | $141.63 | $145.55 | $-4.29 | -2.86% | 10,336,814 | $144.81 | $141.63 $146.39 |
| Aug 21, 2026 | $153.85 | $155.48 | $148.05 | $149.84 | $-1.61 | -1.06% | 6,179,020 | $150.41 | $148.05 $155.48 |