GLW Daily Statistics
GLW daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Corning Incorporated (GLW) company overview
Corning is a provider of glass, ceramics, and optical fiber across six distinct end markets. Corning's largest segments by revenue are display glass for TVs and optical fiber for telecom networks and data centers. It also provides cover glass for smartphones as well as filters and substrates and glass for cars, produces pharmaceutical glass, and produces polysilicon for solar panels. Corning is a US producer and is vertically integrated across its products and markets.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 156.47 | 159.18 | 151.2 | 156.68 | — |
| 2026-10-08 | 158.26 | 160.26 | 150.94 | 152.83 | — |
| 2026-10-07 | 162.6 | 165.9 | 161.79 | 163.25 | — |
| 2026-10-06 | 161.01 | 170.63 | 160.5 | 168.97 | — |
| 2026-10-05 | 164.68 | 164.84 | 158.44 | 159.37 | — |
| 2026-10-02 | 164 | 165.14 | 159.5 | 164.19 | — |
| 2026-10-01 | 153.89 | 160.99 | 151.15 | 160.42 | — |
| 2026-09-30 | 158.5 | 160.47 | 152.68 | 153.76 | — |
| 2026-09-29 | 157.05 | 161.37 | 155.62 | 158.71 | — |
| 2026-09-28 | 154.26 | 155.66 | 149.26 | 151.59 | — |
| 2026-09-25 | 156 | 157.72 | 154.28 | 156.74 | — |
| 2026-09-24 | 150.51 | 156.36 | 149.6 | 154.15 | — |
| 2026-09-23 | 160.16 | 160.53 | 153.63 | 154.48 | — |
| 2026-09-21 | 156.37 | 159.87 | 151.92 | 158.98 | — |
| 2026-09-18 | 152 | 153.77 | 148.75 | 150.13 | — |
| 2026-09-17 | 151.35 | 155.75 | 147.37 | 147.8 | — |
| 2026-09-16 | 147.22 | 147.86 | 142.35 | 144.16 | — |
| 2026-09-15 | 145.3 | 147.24 | 142.61 | 143.57 | — |
| 2026-09-14 | 150.65 | 154.25 | 142.77 | 143.6 | — |
| 2026-09-11 | 165.5 | 168.82 | 163.75 | 166.4 | — |
| 2026-09-10 | 164.33 | 168.46 | 162.88 | 163.12 | — |
| 2026-09-09 | 168 | 171.3 | 167.36 | 168.46 | — |
| 2026-09-08 | 159.24 | 169.72 | 158.84 | 165.96 | — |
| 2026-09-04 | 148.54 | 154.59 | 147.02 | 154.3 | — |
| 2026-09-02 | 143.75 | 147.62 | 142.82 | 144.13 | — |
| 2026-08-31 | 148.17 | 149.04 | 146.72 | 148.73 | — |
| 2026-08-27 | 153.97 | 157.57 | 149.43 | 152.8 | — |
| 2026-08-26 | 147 | 152.93 | 146.95 | 152.78 | — |
| 2026-08-25 | 150.81 | 150.81 | 146.25 | 147.16 | — |
| 2026-08-24 | 145.86 | 146.39 | 141.63 | 145.55 | — |
| 2026-08-21 | 153.85 | 155.48 | 148.05 | 149.84 | — |
| 2026-08-20 | 152.26 | 154.06 | 149.25 | 151.45 | — |
| 2026-08-19 | 160.63 | 161.05 | 150.7 | 152.46 | — |
| 2026-08-18 | 161.65 | 168.06 | 157.9 | 159.9 | — |
| 2026-08-17 | 169.74 | 176.94 | 166.7 | 173.21 | — |
| 2026-08-14 | 161 | 167.69 | 158.27 | 165.99 | — |
| 2026-08-13 | 166 | 168.24 | 157.91 | 158.54 | — |
| 2026-08-12 | 168.8 | 169.92 | 164.21 | 167.44 | — |
| 2026-08-11 | 159.75 | 161.79 | 158.22 | 159.19 | — |
| 2026-08-10 | 167.88 | 167.87 | 157.68 | 157.76 | — |
| 2026-08-06 | 153.25 | 164.34 | 150.77 | 157.18 | — |
| 2026-08-05 | 156.24 | 162.6 | 155.92 | 156.7 | — |
| 2026-08-04 | 155 | 162.49 | 150.85 | 159.89 | — |
| 2026-08-03 | 134.89 | 147.94 | 132.89 | 146.64 | — |
| 2026-07-31 | 143.79 | 146.64 | 138.23 | 138.25 | — |
| 2026-07-30 | 130.42 | 136.09 | 130.03 | 135.22 | — |
| 2026-07-29 | 126.3 | 130.87 | 122.62 | 124.05 | — |
| 2026-07-28 | 121.75 | 126.1 | 114.5 | 126.01 | — |
| 2026-07-27 | 145.75 | 148.69 | 136.31 | 143.36 | — |
| 2026-07-24 | 154.77 | 157.36 | 145.93 | 146.65 | — |
| 2026-07-23 | 152.26 | 160.98 | 152.26 | 156.06 | — |
| 2026-07-22 | 157 | 161.43 | 153.88 | 154.06 | — |
| 2026-07-21 | 161.3 | 164.5 | 156.63 | 162.41 | — |
| 2026-07-20 | 157.86 | 160.54 | 152.6 | 153.1 | — |
| 2026-07-17 | 150.83 | 158.38 | 146.94 | 154.61 | — |
| 2026-07-16 | 166.58 | 167.5 | 154.43 | 158.39 | — |
| 2026-07-15 | 186.6 | 186.82 | 167.09 | 174.41 | — |
| 2026-07-14 | 192.98 | 193.5 | 186.05 | 187.64 | — |
| 2026-07-13 | 185.25 | 189.07 | 178.66 | 183.11 | — |
| 2026-07-10 | 189.54 | 192.77 | 186.4 | 190.89 | — |
| 2026-07-09 | 201.75 | 204.44 | 192.15 | 192.38 | — |
| 2026-07-08 | 183.42 | 188.81 | 180.55 | 184.03 | — |
| 2026-07-07 | 187.03 | 191 | 178.43 | 185.38 | — |
| 2026-07-06 | 199.1 | 206.99 | 193.18 | 194.8 | — |
| 2026-07-02 | 223.88 | 223.81 | 193.54 | 196.79 | — |
| 2026-07-01 | 239.5 | 240.87 | 218.11 | 220.63 | — |
| 2026-06-30 | 252.49 | 271.78 | 250.5 | 255.43 | — |
| 2026-06-29 | 226.9 | 258.8 | 215.13 | 255.69 | — |
| 2026-06-26 | 224.43 | 225.8 | 207.74 | 221.05 | — |
| 2026-06-25 | 218.55 | 230.5 | 213.02 | 228.01 | — |
| 2026-06-24 | 194.42 | 217.09 | 190.93 | 205.83 | — |
| 2026-06-23 | 192.45 | 194.8 | 186.6 | 194.07 | — |
| 2026-06-22 | 200.48 | 212.39 | 196 | 209.83 | — |
| 2026-06-18 | 182.33 | 196.02 | 181.2 | 194.92 | — |
| 2026-06-17 | 179.04 | 180.82 | 172.75 | 175.4 | — |
| 2026-06-16 | 187.39 | 187.88 | 176.2 | 177.42 | — |
| 2026-06-15 | 187.47 | 190 | 185.23 | 187.88 | — |
| 2026-06-12 | 178 | 180.77 | 173.41 | 179.2 | — |
| 2026-06-11 | 169.5 | 177.31 | 168.24 | 176.55 | — |
| 2026-06-10 | 173.66 | 178.48 | 166.68 | 168.17 | — |
| 2026-06-09 | 190.41 | 190.41 | 166 | 173.94 | — |
| 2026-06-05 | 189.38 | 190.11 | 174.3 | 177.58 | — |
| 2026-06-04 | 192.76 | 199.8 | 183.8 | 197.7 | — |
| 2026-06-03 | 201 | 208.57 | 195.7 | 200.76 | — |
| 2026-06-02 | 186.5 | 201.55 | 186 | 200.4 | — |
| 2026-06-01 | 176.11 | 178.84 | 172.43 | 176.7 | — |
| 2026-05-29 | 184.08 | 183.9 | 174.5 | 181.16 | — |
| 2026-05-28 | 192.17 | 195.23 | 182.34 | 182.97 | — |
| 2026-05-27 | 196 | 196.6 | 185.3 | 190.89 | — |
| 2026-05-22 | 194.35 | 194.98 | 189.34 | 194.05 | — |
| 2026-05-21 | 182 | 193.75 | 179.5 | 191.89 | — |
| 2026-05-20 | 180.69 | 184.23 | 178.23 | 180.69 | — |
| 2026-05-19 | 173.83 | 180.5 | 169.8 | 175.83 | — |
| 2026-05-18 | 193.24 | 193.65 | 174.21 | 178.55 | — |
| 2026-05-15 | 198.11 | 200.79 | 191.81 | 191.81 | — |
| 2026-05-14 | 203.37 | 210.5 | 200.35 | 208.28 | — |
| 2026-05-13 | 207.84 | 211.79 | 196.08 | 206.51 | — |
| 2026-05-12 | 204.34 | 205.32 | 188.29 | 198.24 | — |
| 2026-05-11 | 194 | 208.92 | 191.68 | 207.39 | — |
| 2026-05-08 | 187.21 | 198.25 | 184.98 | 186.94 | — |
| 2026-05-07 | 186.82 | 187.21 | 178 | 182.4 | — |
| 2026-05-06 | 189.38 | 195.81 | 175.33 | 181.57 | — |
| 2026-05-05 | 164.43 | 170.2 | 160.32 | 162.1 | — |
| 2026-05-04 | 163.16 | 163.04 | 158.31 | 159.96 | — |
| 2026-05-01 | 162.02 | 163.97 | 157.7 | 158.26 | — |
| 2026-04-30 | 155.82 | 165 | 149.15 | 164.24 | — |
| 2026-04-29 | 155.53 | 155.53 | 148.17 | 151.9 | — |
| 2026-04-28 | 151.09 | 162 | 149.75 | 153.05 | — |
| 2026-04-27 | 176.3 | 177 | 165.52 | 168.01 | — |
| 2026-04-24 | 171.81 | 179.08 | 170.34 | 175.89 | — |
| 2026-04-23 | 168.3 | 172.5 | 166.51 | 169.5 | — |
| 2026-04-22 | 168 | 172.95 | 163.07 | 168.76 | — |
| 2026-04-21 | 166.46 | 170.27 | 163.81 | 165.45 | — |
| 2026-04-20 | 166.08 | 168.59 | 162.51 | 165.38 | — |
| 2026-04-17 | 168.2 | 170.1 | 163.4 | 164.38 | — |
| 2026-04-16 | 163.38 | 166.85 | 158.5 | 166.08 | — |
| 2026-04-15 | 171.62 | 173.77 | 164.02 | 168.27 | — |
| 2026-04-14 | 173.65 | 174.68 | 165.82 | 172.82 | — |
| 2026-04-13 | 169.65 | 175.61 | 169.65 | 175.17 | — |
| 2026-04-10 | 172.61 | 176.68 | 167.97 | 171.24 | — |