Corning (GLW)

Historical Prices For Corning (GLW)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	51.10	51.47	50.72	50.76	4,505,287	50.76
6/03/2025	50.14	51.10	50.08	50.78	5,172,381	50.78
6/02/2025	49.18	50.06	49.09	50.04	5,081,845	50.04
5/30/2025	49.35	49.77	48.88	49.59	12,840,184	49.59
5/29/2025	50.09	50.19	49.46	49.96	5,306,732	49.68
5/28/2025	50.00	50.05	49.22	49.45	4,832,425	49.17
5/27/2025	49.00	49.95	48.62	49.92	5,720,995	49.64
5/23/2025	47.85	48.48	47.67	48.36	4,889,960	48.09
5/22/2025	48.17	48.91	47.94	48.55	7,648,601	48.28
5/21/2025	47.70	49.23	47.68	48.18	9,112,200	47.91
5/20/2025	47.86	48.07	47.57	47.98	5,585,862	47.71
5/19/2025	47.40	48.43	47.40	48.13	5,601,045	47.86
5/16/2025	47.70	48.26	47.42	48.22	4,643,774	47.95
5/15/2025	46.97	47.65	46.84	47.60	4,751,362	47.33
5/14/2025	47.73	47.86	46.77	47.01	4,897,430	46.75
5/13/2025	47.10	48.15	46.85	47.62	5,427,799	47.35
5/12/2025	46.97	47.31	46.34	46.97	4,916,938	46.71
5/09/2025	45.41	45.57	44.83	45.08	2,571,361	44.83
5/08/2025	45.38	45.77	45.01	45.05	3,357,741	44.80
5/07/2025	44.92	45.03	44.33	44.85	2,926,856	44.60
5/06/2025	44.68	45.14	44.56	44.76	2,474,444	44.51
5/05/2025	45.38	45.76	45.28	45.41	3,135,378	45.16
5/02/2025	45.35	45.94	45.06	45.76	4,429,965	45.50
5/01/2025	44.67	45.29	44.60	44.78	4,844,347	44.53
4/30/2025	43.74	44.49	43.48	44.38	7,988,272	44.13
4/29/2025	43.20	45.32	42.00	44.46	10,592,873	44.21
4/28/2025	44.02	44.61	43.44	44.10	6,320,861	43.85
4/25/2025	43.83	44.29	43.71	44.18	3,768,649	43.93
4/24/2025	42.80	44.05	42.77	43.88	6,845,250	43.63
4/23/2025	43.39	44.43	42.73	42.97	6,431,029	42.73
4/22/2025	41.29	42.09	41.23	41.75	4,803,647	41.52
4/21/2025	40.72	41.01	40.16	40.70	5,231,366	40.47
4/17/2025	41.64	42.04	41.30	41.52	4,979,084	41.29
4/16/2025	41.08	41.90	40.63	41.28	4,506,760	41.05
4/15/2025	41.59	42.36	41.59	41.78	5,048,753	41.55
4/14/2025	42.61	42.61	41.37	41.61	7,389,160	41.38
4/11/2025	41.30	41.89	40.58	41.26	11,480,729	41.03
4/10/2025	42.08	42.58	40.59	41.69	6,723,916	41.46
4/09/2025	39.19	43.94	38.82	43.26	8,707,572	43.02
4/08/2025	40.75	41.86	38.56	39.18	8,309,622	38.96
4/07/2025	37.84	41.34	37.31	39.61	9,831,065	39.39
4/04/2025	40.98	41.10	38.23	39.07	11,903,184	38.85
4/03/2025	44.45	44.68	42.01	42.29	9,626,628	42.05
4/02/2025	44.61	46.93	44.50	46.54	4,737,073	46.28
4/01/2025	45.50	45.92	44.76	45.54	6,700,242	45.28
3/31/2025	45.17	45.79	44.13	45.78	9,881,627	45.52
3/28/2025	46.34	46.88	45.55	45.86	3,753,335	45.60
3/27/2025	46.81	47.09	46.30	46.56	5,469,947	46.30
3/26/2025	49.14	49.25	46.94	47.10	5,601,445	46.84
3/25/2025	49.84	49.89	48.69	48.99	4,027,636	48.72
3/24/2025	49.51	50.06	49.30	49.89	5,164,565	49.61
3/21/2025	48.26	48.63	47.55	48.53	10,771,555	48.26
3/20/2025	48.10	49.32	47.92	48.67	7,407,830	48.40
3/19/2025	47.96	49.41	47.57	48.76	8,842,638	48.49
3/18/2025	47.16	48.29	46.49	47.27	11,169,053	47.01
3/17/2025	46.73	47.29	46.18	46.86	7,213,994	46.60
3/14/2025	46.19	47.08	45.76	46.75	7,619,281	46.49
3/13/2025	45.54	45.97	45.01	45.60	5,620,694	45.34
3/12/2025	45.90	46.25	44.88	45.40	6,324,714	45.15
3/11/2025	44.81	45.71	44.33	44.91	6,771,834	44.66
3/10/2025	44.67	45.40	44.27	45.01	5,406,770	44.76
3/07/2025	45.40	45.95	44.10	45.93	6,412,873	45.67
3/06/2025	46.24	46.99	45.41	45.51	5,394,112	45.25
3/05/2025	46.87	47.36	46.38	47.04	5,720,382	46.78