NYSE - BOATS Real Time Price
USD
Corning Incorporated (GLW)
128.88
-2.32
(-1.77%)
At close: October 29 at 4:04:20 PM EDT
121.24
-7.64
(-5.93%)
Overnight: 9:43:21 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade Corning on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
128.96
132.58
128.06
128.88
128.88
8,132,300
Oct 28, 2026
128.74
133.24
125.41
131.20
131.20
12,293,500
Oct 27, 2026
128.11
128.48
121.75
126.30
126.30
16,512,800
Oct 26, 2026
124.37
128.58
122.75
127.74
127.74
13,825,200
Oct 23, 2026
123.77
126.75
121.80
123.69
123.69
8,553,400
Oct 22, 2026
129.00
129.00
122.56
123.99
123.99
12,353,000
Oct 21, 2026
135.51
136.77
133.22
134.92
134.92
8,227,800
Oct 20, 2026
129.77
133.97
127.56
132.26
132.26
6,766,400
Oct 19, 2026
136.50
137.36
130.77
132.74
132.74
6,866,800
Oct 16, 2026
136.60
137.65
131.63
132.00
132.00
7,735,300
Oct 15, 2026
135.00
138.65
132.75
138.43
138.43
11,325,100
Oct 14, 2026
145.12
147.17
139.25
140.89
140.89
8,936,900
Oct 13, 2026
143.19
148.73
141.35
148.54
148.54
7,357,300
Oct 12, 2026
155.01
155.01
145.76
147.28
147.28
8,012,300
Oct 9, 2026
156.47
159.18
151.20
156.68
156.68
6,670,800
Oct 8, 2026
158.26
160.26
150.94
152.83
152.83
9,050,700
Oct 7, 2026
162.60
165.90
161.79
163.25
163.25
5,196,700
Oct 6, 2026
161.01
170.63
160.50
168.97
168.97
8,876,900
Oct 5, 2026
164.68
164.84
158.44
159.37
159.37
6,581,000
Oct 2, 2026
164.00
165.14
159.50
164.19
164.19
7,513,400
Oct 1, 2026
153.89
160.99
151.15
160.42
160.42
7,893,700
Sep 30, 2026
158.50
160.47
152.68
153.76
153.76
6,316,700
Sep 29, 2026
157.06
161.39
155.62
158.71
158.71
7,592,600
Sep 28, 2026
154.26
155.66
149.26
151.59
151.59
7,331,100
Sep 25, 2026
156.00
157.72
154.20
156.74
156.74
5,634,000
Sep 24, 2026
150.51
156.36
149.60
154.15
154.15
5,397,500
Sep 23, 2026
160.16
160.56
153.60
154.48
154.48
5,549,800
Sep 22, 2026
157.23
160.71
155.13
159.69
159.69
6,729,100
Sep 21, 2026
156.37
159.87
151.92
158.98
158.98
9,263,600
Sep 18, 2026
152.00
153.77
148.68
150.13
150.13
14,505,700
Sep 17, 2026
151.35
155.75
147.37
147.80
147.80
8,467,300
Sep 16, 2026
147.22
147.86
142.35
144.16
144.16
8,395,800
Sep 15, 2026
145.30
147.24
142.60
143.57
143.57
8,015,000
Sep 14, 2026
150.65
154.25
142.77
143.60
143.60
17,757,400
Sep 11, 2026
165.50
168.82
163.75
166.40
166.40
4,893,900
Sep 10, 2026
164.33
168.49
162.88
163.12
163.12
5,488,100
Sep 9, 2026
168.00
171.30
167.36
168.46
168.46
8,510,700
Sep 8, 2026
159.24
169.73
158.84
165.96
165.96
13,858,800
Sep 4, 2026
148.54
154.59
147.02
154.30
154.30
8,554,800
Sep 3, 2026
143.07
146.33
139.25
146.00
146.00
8,645,100
Sep 2, 2026
143.75
147.66
142.82
144.13
144.13
7,863,700
Sep 1, 2026
144.25
147.09
143.29
145.56
145.56
10,685,000
Aug 31, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
148.17
149.04
146.72
148.73
148.73
9,540,800
Aug 28, 2026
150.99
152.67
148.06
148.98
148.70
6,142,100
Aug 27, 2026
153.97
157.57
149.43
152.80
152.51
8,190,800
Aug 26, 2026
147.00
152.93
146.95
152.78
152.49
6,239,400
Aug 25, 2026
150.81
150.81
146.25
147.16
146.88
7,148,200
Aug 24, 2026
145.86
146.39
141.63
145.55
145.28
10,336,800
Aug 21, 2026
153.85
155.48
148.05
149.84
149.56
6,179,000
Aug 20, 2026
152.26
154.06
149.25
151.45
151.17
10,582,500
Aug 19, 2026
160.63
161.16
150.70
152.46
152.17
10,637,100
Aug 18, 2026
161.65
168.06
157.90
159.90
159.60
11,032,300
Aug 17, 2026
169.74
176.94
166.68
173.21
172.88
11,381,100
Aug 14, 2026
161.00
167.69
158.27
165.99
165.68
8,319,600
Aug 13, 2026
166.00
168.24
157.91
158.54
158.24
8,579,100
Aug 12, 2026
168.80
169.95
164.21
167.44
167.13
10,086,900
Aug 11, 2026
159.75
161.79
158.22
159.19
158.89
6,070,300
Aug 10, 2026
167.89
167.89
157.68
157.76
157.46
7,678,200
Aug 7, 2026
162.89
170.43
161.16
165.68
165.37
10,740,900
Aug 6, 2026
153.25
164.34
150.73
157.18
156.88
12,305,900
Aug 5, 2026
156.24
162.60
155.85
156.70
156.41
8,877,800
Aug 4, 2026
155.00
162.49
150.85
159.89
159.59
19,442,500
Aug 3, 2026
134.89
147.94
132.89
146.64
146.36
12,618,600
Jul 31, 2026
143.79
147.00
138.23
138.25
137.99
14,523,400
Jul 30, 2026
130.42
136.09
130.00
135.22
134.97
18,987,700
Jul 29, 2026
126.30
130.87
122.62
124.05
123.82
25,603,400
Jul 28, 2026
121.75
126.10
114.50
126.01
125.77
46,223,200
Jul 27, 2026
145.75
148.69
136.31
143.36
143.09
14,036,500
Jul 24, 2026
154.77
157.40
145.93
146.65
146.37
8,965,900
Jul 23, 2026
152.26
160.98
152.24
156.06
155.77
8,954,100
Jul 22, 2026
157.00
161.45
153.88
154.06
153.77
9,996,800
Jul 21, 2026
161.30
164.50
156.60
162.41
162.10
10,182,800
Jul 20, 2026
157.86
160.54
152.59
153.10
152.81
7,826,900
Jul 17, 2026
150.83
158.38
146.94
154.61
154.32
14,221,000
Jul 16, 2026
166.58
167.50
154.43
158.39
158.09
17,706,100
Jul 15, 2026
186.60
187.07
167.09
174.41
174.08
13,357,900
Jul 14, 2026
192.98
193.71
186.05
187.64
187.29
6,966,300
Jul 13, 2026
185.25
189.07
178.66
183.11
182.77
7,620,500
Jul 10, 2026
189.54
192.77
186.40
190.89
190.53
5,357,500
Jul 9, 2026
201.75
204.48
192.15
192.38
192.02
9,939,200
Jul 8, 2026
183.42
188.86
180.54
184.03
183.68
8,371,300
Jul 7, 2026
187.03
191.00
178.40
185.38
185.03
13,482,800
Jul 6, 2026
199.11
206.99
193.16
194.80
194.43
11,938,500
Jul 2, 2026
223.89
224.01
193.54
196.79
196.42
21,142,600
Jul 1, 2026
239.50
240.87
218.11
220.63
220.22
22,393,500
Jun 30, 2026
252.49
271.78
250.50
255.43
254.95
22,702,200
Jun 29, 2026
226.90
258.80
215.13
255.69
255.21
24,307,500
Jun 26, 2026
224.43
226.00
207.73
221.05
220.63
45,397,500
Jun 25, 2026
218.55
230.50
213.02
228.01
227.58
25,620,300
Jun 24, 2026
194.42
217.09
190.93
205.83
205.44
19,233,800
Jun 23, 2026
192.45
194.81
186.60
194.07
193.71
17,968,900
Jun 22, 2026
200.48
212.39
196.00
209.83
209.44
18,574,300
Jun 18, 2026
182.33
196.02
181.20
194.92
194.55
22,778,000
Jun 17, 2026
179.04
180.82
172.75
175.40
175.07
11,093,500
Jun 16, 2026
187.39
187.95
176.20
177.42
177.09
13,482,100
Jun 15, 2026
187.47
190.00
185.23
187.88
187.53
9,190,800
Jun 12, 2026
178.00
180.77
173.41
179.20
178.86
9,305,000
Jun 11, 2026
169.50
177.31
168.24
176.55
176.22
9,891,800
Jun 10, 2026
173.66
178.48
166.68
168.17
167.85
10,595,200
Jun 9, 2026
190.41
190.41
166.00
173.94
173.61
16,673,400
Jun 8, 2026
192.90
192.90
185.00
187.54
187.19
12,013,800
Jun 5, 2026
189.38
190.11
174.30
177.58
177.25
15,676,300
Jun 4, 2026
192.76
199.80
183.80
197.70
197.33
11,424,300
Jun 3, 2026
201.00
208.57
195.70
200.76
200.38
12,294,800
Jun 2, 2026
186.50
201.55
186.00
200.40
200.02
18,152,400
Jun 1, 2026
176.11
178.84
172.43
176.70
176.37
10,897,000
May 29, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
184.08
184.08
174.50
181.16
180.82
16,945,700
May 28, 2026
192.17
195.23
182.34
182.97
182.35
9,719,300
May 27, 2026
196.00
196.60
185.30
190.89
190.24
11,071,600
May 26, 2026
198.90
199.93
191.20
196.17
195.50
9,069,800
May 22, 2026
194.35
194.98
189.34
194.05
193.39
9,630,900
May 21, 2026
182.00
193.75
179.50
191.89
191.24
14,408,200
May 20, 2026
180.69
184.23
178.23
180.69
180.07
13,838,300
May 19, 2026
173.83
180.50
169.80
175.83
175.23
11,507,700
May 18, 2026
193.24
193.66
174.21
178.55
177.94
16,929,200
May 15, 2026
198.11
200.79
191.81
191.81
191.16
17,221,500
May 14, 2026
203.37
210.50
200.35
208.28
207.57
10,948,500
May 13, 2026
207.84
211.79
196.08
206.51
205.81
15,450,500
May 12, 2026
204.34
205.32
188.29
198.24
197.56
23,121,800
May 11, 2026
194.00
208.92
191.66
207.39
206.68
22,399,700
May 8, 2026
187.21
198.25
184.98
186.94
186.30
20,589,400
May 7, 2026
186.82
187.21
178.00
182.40
181.78
20,243,100
May 6, 2026
189.38
195.81
175.31
181.57
180.95
32,981,100
May 5, 2026
164.43
170.20
160.32
162.10
161.55
12,386,700
May 4, 2026
163.16
163.68
158.31
159.96
159.42
8,508,500
May 1, 2026
162.02
163.97
157.70
158.26
157.72
7,179,600
Apr 30, 2026
155.82
165.00
149.14
164.24
163.68
12,875,900
Apr 29, 2026
155.53
155.53
148.17
151.90
151.38
13,744,800
Apr 28, 2026
151.09
162.00
149.75
153.05
152.53
20,391,600
Apr 27, 2026
176.30
177.00
165.52
168.01
167.44
11,759,700
Apr 24, 2026
171.81
179.08
170.34
175.89
175.29
10,219,100
Apr 23, 2026
168.30
172.54
166.51
169.50
168.92
5,484,800
Apr 22, 2026
168.00
172.95
163.07
168.76
168.19
7,051,500
Apr 21, 2026
166.46
170.27
163.81
165.45
164.89
6,942,700
Apr 20, 2026
166.08
168.59
162.51
165.38
164.82
8,571,800
Apr 17, 2026
168.20
170.10
163.25
164.38
163.82
10,349,800
Apr 16, 2026
163.38
166.85
158.50
166.08
165.51
13,148,900
Apr 15, 2026
171.62
173.77
164.02
168.27
167.70
8,872,900
Apr 14, 2026
173.65
174.71
165.82
172.82
172.23
9,214,100
Apr 13, 2026
169.65
175.61
169.65
175.17
174.57
7,209,900
Apr 10, 2026
172.61
176.75
167.97
171.24
170.66
9,907,900
Apr 9, 2026
167.88
172.22
166.60
169.80
169.22
11,961,300
Apr 8, 2026
156.95
165.24
156.02
165.10
164.54
15,264,300
Apr 7, 2026
142.48
148.90
141.49
148.52
148.01
7,791,400
Apr 6, 2026
147.41
149.40
141.72
146.50
146.00
11,943,000
Apr 2, 2026
136.39
148.18
136.35
147.92
147.42
11,564,100
Apr 1, 2026
138.00
144.70
137.90
142.38
141.89
12,314,400
Mar 31, 2026
131.40
135.99
128.40
135.97
135.51
10,788,000
Mar 30, 2026
140.79
141.89
126.68
128.55
128.11
14,304,100
Mar 27, 2026
135.41
140.10
134.04
136.81
136.34
8,489,700
Mar 26, 2026
142.40
143.00
134.50
135.32
134.86
11,263,900
Mar 25, 2026
144.81
150.25
143.35
146.35
145.85
13,328,300
Mar 24, 2026
131.68
145.50
130.26
142.01
141.53
21,057,200
Mar 23, 2026
128.07
135.26
127.09
130.97
130.52
13,442,400
Mar 20, 2026
132.36
134.78
124.41
124.58
124.16
22,234,000
Mar 19, 2026
125.96
134.25
123.90
133.08
132.63
11,160,100
Mar 18, 2026
132.01
135.28
129.48
129.86
129.42
10,626,000
Mar 17, 2026
128.36
131.65
124.60
129.89
129.45
10,251,100
Mar 16, 2026
133.94
135.28
131.42
132.05
131.60
9,243,400
Mar 13, 2026
131.21
133.24
128.45
129.12
128.68
6,673,400
Mar 12, 2026
130.20
131.78
126.90
129.77
129.33
8,024,000
Mar 11, 2026
133.67
135.33
129.20
131.76
131.31
13,334,300
Mar 10, 2026
132.02
139.63
131.29
136.22
135.76
16,870,600
Mar 9, 2026
121.00
129.61
120.01
129.05
128.61
15,927,600
Mar 6, 2026
129.44
132.08
122.38
123.29
122.87
19,123,600
Mar 5, 2026
136.16
143.35
131.71
134.74
134.28
18,285,500
Mar 4, 2026
151.00
153.44
143.34
144.84
144.35
12,683,900
Mar 3, 2026
151.75
152.00
141.40
147.57
147.07
14,816,800
Mar 2, 2026
153.45
160.45
152.77
157.86
157.32
15,338,500
Feb 27, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
148.99
154.50
146.61
150.38
149.87
14,555,400
Feb 26, 2026
158.36
158.88
148.40
150.30
149.51
17,594,700
Feb 25, 2026
153.88
162.10
152.65
160.43
159.59
17,977,200
Feb 24, 2026
148.00
152.91
145.75
151.59
150.79
15,041,600
Feb 23, 2026
142.10
148.70
141.01
145.25
144.49
18,558,800
Feb 20, 2026
129.94
140.27
129.79
139.51
138.78
10,971,200
Feb 19, 2026
132.00
134.00
128.88
129.99
129.31
9,169,400
Feb 18, 2026
131.53
135.91
131.31
132.01
131.32
8,257,500
Feb 17, 2026
131.87
133.78
128.41
130.52
129.83
12,102,600
Feb 13, 2026
130.41
133.61
124.80
133.46
132.76
10,952,700
Feb 12, 2026
133.31
136.83
131.40
131.50
130.81
12,282,800
Feb 11, 2026
131.35
134.39
126.83
132.90
132.20
10,030,500
Feb 10, 2026
129.01
132.50
127.79
128.10
127.43
12,712,200
Feb 9, 2026
124.00
132.32
123.80
131.39
130.70
15,696,600
Feb 6, 2026
114.90
122.56
113.33
122.16
121.52
12,151,200
Feb 5, 2026
107.55
113.44
105.65
112.79
112.20
9,929,700
Feb 4, 2026
113.57
116.30
107.80
109.69
109.11
12,468,300
Feb 3, 2026
117.30
117.30
109.60
112.79
112.20
11,596,900
Feb 2, 2026
103.25
110.86
103.05
110.36
109.78
11,926,300
Jan 30, 2026
103.61
107.64
101.86
103.25
102.71
13,378,700
Jan 29, 2026
104.98
105.48
99.50
103.00
102.46
11,681,800
Jan 28, 2026
107.89
112.90
103.77
104.28
103.73
18,534,400
Jan 27, 2026
102.07
113.99
100.97
109.74
109.16
25,446,500
Jan 26, 2026
93.12
95.55
92.30
94.95
94.45
5,586,200
Jan 23, 2026
93.21
93.89
91.01
93.30
92.81
4,246,800
Jan 22, 2026
95.00
95.65
92.64
94.28
93.78
5,764,100
Jan 21, 2026
93.13
94.46
91.55
93.52
93.03
3,861,000
Jan 20, 2026
91.39
93.48
91.27
92.57
92.08
4,574,600
Jan 16, 2026
93.84
94.61
92.13
94.20
93.70
7,146,600
Jan 15, 2026
92.00
94.98
91.80
93.49
93.00
5,501,300
Jan 14, 2026
89.97
90.80
88.41
90.21
89.74
4,446,000
Jan 13, 2026
88.00
90.93
88.00
89.88
89.41
4,272,300
Jan 12, 2026
84.80
87.88
84.45
87.88
87.42
5,583,900
Jan 9, 2026
85.33
86.65
85.02
85.23
84.78
6,113,300
Jan 8, 2026
87.69
87.69
83.95
85.33
84.88
5,137,700
Jan 7, 2026
88.70
88.95
86.62
87.99
87.53
4,069,900
Jan 6, 2026
88.18
89.50
84.33
89.25
88.78
6,351,500
Jan 5, 2026
92.04
93.58
86.67
88.69
88.22
9,762,200
Jan 2, 2026
88.91
90.72
88.14
90.67
90.19
4,587,000
Dec 31, 2025
89.16
89.16
87.52
87.56
87.10
3,334,000
Dec 30, 2025
89.29
89.31
88.45
88.86
88.39
2,043,900
Dec 29, 2025
88.79
89.78
88.29
89.00
88.53
2,580,400
Dec 26, 2025
89.95
90.14
89.18
89.57
89.10
2,203,200
Dec 24, 2025
89.47
89.97
89.09
89.66
89.19
1,666,600
Dec 23, 2025
88.08
89.74
87.84
89.34
88.87
3,397,500
Dec 22, 2025
89.80
89.98
87.73
88.40
87.93
4,301,300
Dec 19, 2025
87.08
89.13
87.08
87.86
87.40
14,214,800
Dec 18, 2025
87.40
88.55
86.14
86.88
86.42
5,951,600
Dec 17, 2025
87.44
88.91
84.82
85.42
84.97
6,778,900
Dec 16, 2025
87.52
87.70
85.57
86.29
85.84
4,836,100
Dec 15, 2025
89.22
91.06
87.95
88.11
87.65
6,265,800
Dec 12, 2025
95.45
95.96
87.91
88.32
87.86
9,693,400
Dec 11, 2025
93.66
96.64
92.00
95.97
95.46
8,895,200
Dec 10, 2025
90.97
95.19
90.16
94.20
93.70
11,260,900
Dec 9, 2025
87.76
91.36
87.76
91.11
90.63
7,681,600
Dec 8, 2025
87.18
89.77
86.62
88.27
87.81
6,331,900
Dec 5, 2025
85.49
86.70
84.93
85.97
85.52
5,340,800
Dec 4, 2025
83.14
87.29
83.14
85.45
85.00
8,201,900
Dec 3, 2025
83.12
84.06
81.67
83.55
83.11
4,686,200
Dec 2, 2025
84.02
85.45
83.22
83.71
83.27
4,654,400
Dec 1, 2025
83.35
83.49
82.55
82.90
82.46
3,601,300
Nov 28, 2025
83.96
84.34
83.53
84.20
83.76
1,847,500
Nov 26, 2025
83.62
84.35
82.82
83.60
83.16
3,515,900
Nov 25, 2025
82.38
83.34
80.27
82.95
82.51
4,467,100
Nov 24, 2025
80.05
82.75
80.02
82.60
82.17
12,117,400
Nov 21, 2025
78.56
80.06
77.39
79.46
79.04
7,037,500
Nov 20, 2025
84.25
84.59
77.49
78.03
77.62
8,332,200
Nov 19, 2025
80.25
82.83
80.01
81.69
81.26
5,412,600
Nov 18, 2025
80.46
81.07
78.87
80.12
79.70
6,889,700
Nov 17, 2025
81.61
82.80
80.22
81.06
80.63
7,248,000
Nov 14, 2025
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
80.65
83.92
79.57
82.06
81.63
9,792,200
Nov 13, 2025
88.40
88.73
81.33
82.36
81.65
11,373,700
Nov 12, 2025
88.90
90.62
88.39
89.01
88.24
6,927,800
Nov 11, 2025
87.61
88.47
86.95
87.93
87.17
4,083,900
Nov 10, 2025
87.85
88.82
86.80
88.56
87.79
6,733,800
Nov 7, 2025
85.90
86.44
83.33
85.48
84.74
7,430,000
Nov 6, 2025
87.25
88.62
86.34
87.86
87.10
6,659,900
Nov 5, 2025
85.54
88.12
85.50
87.10
86.35
5,915,300
Nov 4, 2025
85.50
86.08
84.72
85.21
84.47
5,601,900
Nov 3, 2025
89.66
89.89
87.19
87.50
86.74
4,938,600
Oct 31, 2025
91.25
92.57
87.91
89.08
88.31
7,547,600
Oct 30, 2025
88.81
91.79
88.50
90.28
89.50
5,411,400
