Corning (GLW)

Historical Prices For Corning (GLW)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	68.36	68.67	66.74	67.03	6,191,549	67.03
8/28/2025	67.39	69.29	67.32	68.93	7,266,062	68.65
8/27/2025	67.37	67.77	67.09	67.25	4,233,685	66.98
8/26/2025	66.74	67.68	66.72	67.40	5,420,364	67.13
8/25/2025	65.75	67.32	65.75	66.78	5,823,793	66.51
8/22/2025	65.22	66.15	65.09	65.77	3,436,538	65.50
8/21/2025	64.51	65.11	64.33	64.89	3,574,267	64.63
8/20/2025	64.11	64.67	63.37	64.60	5,299,635	64.34
8/19/2025	65.16	65.37	64.23	64.52	5,814,099	64.26
8/18/2025	65.23	65.95	65.15	65.52	3,084,710	65.25
8/15/2025	65.92	65.92	64.82	65.44	3,054,881	65.17
8/14/2025	65.32	66.06	64.88	65.76	3,608,384	65.49
8/13/2025	66.02	66.26	64.95	65.74	4,295,210	65.47
8/12/2025	65.30	66.09	65.25	65.75	5,193,641	65.48
8/11/2025	65.87	65.87	64.82	64.98	5,694,395	64.72
8/08/2025	64.98	66.01	64.76	65.77	4,374,695	65.50
8/07/2025	66.49	66.50	64.22	64.76	9,623,692	64.50
8/06/2025	63.90	64.19	63.15	63.98	5,802,502	63.72
8/05/2025	63.76	64.41	63.07	63.17	5,389,620	62.91
8/04/2025	62.98	63.54	62.65	63.49	5,087,826	63.23
8/01/2025	62.00	62.43	61.44	62.05	5,845,671	61.80
7/31/2025	63.08	63.91	62.36	63.24	7,359,589	62.98
7/30/2025	61.80	63.20	61.70	62.61	7,926,925	62.36
7/29/2025	58.87	62.98	57.93	61.98	17,712,608	61.73
7/28/2025	55.55	55.57	54.92	55.41	5,978,412	55.18
7/25/2025	56.00	56.00	54.89	55.36	4,718,121	55.14
7/24/2025	55.65	56.07	55.50	55.72	5,254,700	55.49
7/23/2025	54.40	56.25	54.37	55.80	8,080,793	55.57
7/22/2025	53.77	54.13	53.29	54.02	3,865,502	53.80
7/21/2025	54.00	54.42	53.68	53.90	2,993,861	53.68
7/18/2025	54.29	54.44	53.78	54.01	2,502,235	53.79
7/17/2025	53.19	54.32	53.18	54.20	3,898,434	53.98
7/16/2025	52.70	53.02	52.19	52.97	3,345,081	52.75
7/15/2025	53.61	53.63	52.48	52.52	3,780,952	52.31
7/14/2025	51.54	54.00	51.32	53.12	4,909,251	52.90
7/11/2025	52.00	52.11	51.47	51.60	4,098,497	51.39
7/10/2025	52.67	52.70	51.98	52.26	4,345,100	52.05
7/09/2025	53.16	53.16	52.33	52.57	3,088,205	52.36
7/08/2025	53.03	53.13	52.49	52.73	4,314,383	52.52
7/07/2025	52.94	53.20	52.31	52.38	3,233,683	52.17
7/03/2025	53.00	53.27	52.83	53.04	2,066,079	52.82
7/02/2025	52.55	52.75	52.13	52.72	3,141,988	52.51
7/01/2025	52.44	52.72	51.99	52.59	5,817,613	52.38
6/30/2025	51.99	52.86	51.99	52.59	5,414,453	52.38
6/27/2025	51.71	52.28	51.52	51.82	5,295,536	51.61
6/26/2025	51.60	51.85	51.38	51.70	2,828,732	51.49
6/25/2025	51.58	51.66	51.09	51.39	4,268,415	51.18
6/24/2025	52.16	52.32	51.30	51.42	4,998,153	51.21
6/23/2025	50.42	51.84	50.26	51.80	4,234,188	51.59
6/20/2025	50.80	50.80	49.97	50.42	4,933,577	50.22
6/18/2025	50.60	50.84	50.24	50.49	3,129,993	50.28
6/17/2025	50.56	51.10	50.35	50.48	2,983,708	50.27
6/16/2025	50.14	50.81	49.81	50.78	4,295,981	50.57
6/13/2025	50.09	50.55	49.47	49.60	3,578,537	49.40
6/12/2025	50.08	50.84	49.94	50.82	4,355,381	50.61
6/11/2025	50.77	50.77	50.26	50.45	2,962,673	50.25
6/10/2025	50.99	51.18	50.21	50.61	2,810,981	50.40
6/09/2025	50.84	51.24	50.31	50.89	4,037,492	50.68
6/06/2025	51.31	51.54	50.70	50.71	3,639,046	50.50
6/05/2025	50.83	51.17	50.51	50.86	3,484,820	50.65
6/04/2025	51.10	51.47	50.72	50.76	4,505,287	50.55
6/03/2025	50.14	51.10	50.08	50.78	5,172,381	50.57
6/02/2025	49.18	50.06	49.09	50.04	5,081,845	49.84