Corning Stock Price History
NYSE: GLWIndustrialsTelecommunications EquipmentUSD
156.68+3.85 (+2.52%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
GLW price history at a glance
The price history for Corning (GLW) on this page begins on December 28, 1981, when the stock closed at $2.16; it most recently closed at $156.68 on October 5, 2026. The highest price in this record is $271.78, reached on June 29, 2026; the latest close is 42.4% below that peak. Across the 44 complete calendar years in the table, GLW finished higher in 28 and lower in 16. Its best year was 1999 (+186.5%) and its worst was 2001 (-79.7%).
Over roughly 45 years the share price changed +7148.7%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, GLW has gained 79.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $271.78
- Date of high
- Jun 29, 2026
- Low since 1981
- $1.10
- Date of low
- Oct 7, 2002
- 52-week high
- $271.78
- 52-week low
- $77.39
- Last close
- $156.68
GLW returns
1 week
-4.57%
1 month
-6.99%
3 months
-17.92%
6 months
-8.50%
Year to date
+78.94%
1 year
+79.70%
3 years
+460.97%
5 years
+312.86%
GLW price return, excluding dividends.
GLW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 156.68 | +72.80% |
| 2025 | 90.67 | +90.88% |
| 2024 | 47.50 | +55.99% |
| 2023 | 30.45 | -4.66% |
| 2022 | 31.94 | -14.21% |
| 2021 | 37.23 | +3.42% |
| 2020 | 36.00 | +21.62% |
| 2019 | 29.60 | +1.34% |
| 2018 | 29.21 | -8.69% |
| 2017 | 31.99 | +31.81% |
| 2016 | 24.27 | +32.77% |
| 2015 | 18.28 | -20.56% |
| 2014 | 23.01 | +28.62% |
| 2013 | 17.89 | +40.53% |
| 2012 | 12.73 | -1.93% |
| 2011 | 12.98 | -32.82% |
| 2010 | 19.32 | +0.05% |
| 2009 | 19.31 | +92.14% |
| 2008 | 10.05 | -55.21% |
| 2007 | 22.44 | +19.94% |
| 2006 | 18.71 | -4.83% |
| 2005 | 19.66 | +67.03% |
| 2004 | 11.77 | +14.61% |
| 2003 | 10.27 | +169.55% |
| 2002 | 3.81 | -64.39% |
| 2001 | 10.70 | -79.74% |
| 2000 | 52.81 | +22.88% |
| 1999 | 42.98 | +186.53% |
| 1998 | 15.00 | +17.26% |
| 1997 | 12.79 | -13.28% |
| 1996 | 14.75 | +38.28% |
| 1995 | 10.67 | +7.11% |
| 1994 | 9.96 | +6.70% |
| 1993 | 9.33 | -25.33% |
| 1992 | 12.50 | -5.51% |
| 1991 | 13.23 | +80.40% |
| 1990 | 7.33 | +2.32% |
| 1989 | 7.17 | +23.96% |
| 1988 | 5.78 | +48.40% |
| 1987 | 3.90 | -15.96% |
| 1986 | 4.64 | -8.06% |
| 1985 | 5.04 | +76.96% |
| 1984 | 2.85 | -1.97% |
| 1983 | 2.91 | +5.88% |
| 1982 | 2.74 | +26.99% |
| 1981* | 2.16 | 0.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
GLW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 156.47 | 159.18 | 151.20 | 156.68 | +2.52% | |
| 158.26 | 160.26 | 150.94 | 152.83 | -6.38% | |
| 162.60 | 165.90 | 161.79 | 163.25 | -3.39% | |
| 161.01 | 170.63 | 160.50 | 168.97 | +6.02% | |
| 164.68 | 164.84 | 158.44 | 159.37 | -2.94% | |
| 164.00 | 165.14 | 159.50 | 164.19 | +2.35% | |
| 153.89 | 160.99 | 151.15 | 160.42 | +4.33% | |
| 158.50 | 160.47 | 152.68 | 153.76 | -3.12% | |
| 157.06 | 161.39 | 155.62 | 158.71 | +4.70% | |
| 154.26 | 155.66 | 149.26 | 151.59 | -3.29% | |
| 156.00 | 157.72 | 154.20 | 156.74 | +1.68% | |
| 150.51 | 156.36 | 149.60 | 154.15 | -0.21% | |
| 160.16 | 160.56 | 153.60 | 154.48 | -3.26% | |
| 157.23 | 160.71 | 155.13 | 159.69 | +0.45% | |
| 156.37 | 159.87 | 151.92 | 158.98 | +5.89% | |
| 152.00 | 153.77 | 148.68 | 150.13 | +1.58% | |
| 151.35 | 155.75 | 147.37 | 147.80 | +2.52% | |
| 147.22 | 147.86 | 142.35 | 144.16 | +0.41% | |
| 145.30 | 147.24 | 142.60 | 143.57 | -0.02% | |
| 150.65 | 154.25 | 142.77 | 143.60 | -13.70% | |
| 165.50 | 168.82 | 163.75 | 166.40 | +2.01% | |
| 164.33 | 168.49 | 162.88 | 163.12 | -3.17% | |
| 168.00 | 171.30 | 167.36 | 168.46 | +1.51% | |
| 159.24 | 169.73 | 158.84 | 165.96 | +7.56% | |
| 148.54 | 154.59 | 147.02 | 154.30 | +5.68% | |
| 143.07 | 146.33 | 139.25 | 146.00 | +1.30% | |
| 143.75 | 147.66 | 142.82 | 144.13 | -0.98% | |
| 144.25 | 147.09 | 143.29 | 145.56 | -2.13% | |
| 148.17 | 149.04 | 146.72 | 148.73 | -0.17% | |
| 150.99 | 152.67 | 148.06 | 148.98 | -2.50% | |
| 153.97 | 157.57 | 149.43 | 152.80 | +0.01% | |
| 147.00 | 152.93 | 146.95 | 152.78 | +3.82% | |
| 150.81 | 150.81 | 146.25 | 147.16 | +1.11% | |
| 145.86 | 146.39 | 141.63 | 145.55 | -2.86% | |
| 153.85 | 155.48 | 148.05 | 149.84 | -1.06% | |
| 152.26 | 154.06 | 149.25 | 151.45 | -0.66% | |
| 160.63 | 161.16 | 150.70 | 152.46 | -4.65% | |
| 161.65 | 168.06 | 157.90 | 159.90 | -7.68% | |
| 169.74 | 176.94 | 166.68 | 173.21 | +4.35% | |
| 161.00 | 167.69 | 158.27 | 165.99 | +4.70% | |
| 166.00 | 168.24 | 157.91 | 158.54 | -5.32% | |
| 168.80 | 169.95 | 164.21 | 167.44 | +5.18% | |
| 159.75 | 161.79 | 158.22 | 159.19 | +0.91% | |
| 167.89 | 167.89 | 157.68 | 157.76 | -4.78% | |
| 162.89 | 170.43 | 161.16 | 165.68 | +5.41% | |
| 153.25 | 164.34 | 150.73 | 157.18 | +0.31% | |
| 156.24 | 162.60 | 155.85 | 156.70 | -2.00% | |
| 155.00 | 162.49 | 150.85 | 159.89 | +9.04% | |
| 134.89 | 147.94 | 132.89 | 146.64 | +6.07% | |
| 143.79 | 147.00 | 138.23 | 138.25 | +2.24% | |
| 130.42 | 136.09 | 130.00 | 135.22 | +9.00% | |
| 126.30 | 130.87 | 122.62 | 124.05 | -1.56% | |
| 121.75 | 126.10 | 114.50 | 126.01 | -12.10% | |
| 145.75 | 148.69 | 136.31 | 143.36 | -2.24% | |
| 154.77 | 157.40 | 145.93 | 146.65 | -6.03% | |
| 152.26 | 160.98 | 152.24 | 156.06 | +1.30% | |
| 157.00 | 161.45 | 153.88 | 154.06 | -5.14% | |
| 161.30 | 164.50 | 156.60 | 162.41 | +6.08% | |
| 157.86 | 160.54 | 152.59 | 153.10 | -0.98% | |
| 150.83 | 158.38 | 146.94 | 154.61 | -2.39% | |
| 166.58 | 167.50 | 154.43 | 158.39 | -9.19% | |
| 186.60 | 187.07 | 167.09 | 174.41 | -7.05% | |
| 192.98 | 193.71 | 186.05 | 187.64 | +2.47% | |
| 185.25 | 189.07 | 178.66 | 183.11 | -4.08% | |
| 189.54 | 192.77 | 186.40 | 190.89 | -0.77% | |
| 201.75 | 204.48 | 192.15 | 192.38 | +4.54% | |
| 183.42 | 188.86 | 180.54 | 184.03 | -0.73% | |
| 187.03 | 191.00 | 178.40 | 185.38 | -4.84% | |
| 199.11 | 206.99 | 193.16 | 194.80 | -1.01% | |
| 223.89 | 224.01 | 193.54 | 196.79 | -10.81% | |
| 239.50 | 240.87 | 218.11 | 220.63 | -13.62% | |
| 252.49 | 271.78 | 250.50 | 255.43 | -0.10% | |
| 226.90 | 258.80 | 215.13 | 255.69 | +15.67% | |
| 224.43 | 226.00 | 207.73 | 221.05 | -3.05% | |
| 218.55 | 230.50 | 213.02 | 228.01 | +10.78% | |
| 194.42 | 217.09 | 190.93 | 205.83 | +6.06% | |
| 192.45 | 194.81 | 186.60 | 194.07 | -7.51% | |
| 200.48 | 212.39 | 196.00 | 209.83 | +7.65% | |
| 182.33 | 196.02 | 181.20 | 194.92 | +11.13% | |
| 179.04 | 180.82 | 172.75 | 175.40 | -1.14% | |
| 187.39 | 187.95 | 176.20 | 177.42 | -5.57% | |
| 187.47 | 190.00 | 185.23 | 187.88 | +4.84% | |
| 178.00 | 180.77 | 173.41 | 179.20 | +1.50% | |
| 169.50 | 177.31 | 168.24 | 176.55 | +4.98% | |
| 173.66 | 178.48 | 166.68 | 168.17 | -3.32% | |
| 190.41 | 190.41 | 166.00 | 173.94 | -7.25% | |
| 192.90 | 192.90 | 185.00 | 187.54 | +5.61% | |
| 189.38 | 190.11 | 174.30 | 177.58 | -10.18% | |
| 192.76 | 199.80 | 183.80 | 197.70 | -1.52% | |
| 201.00 | 208.57 | 195.70 | 200.76 | +0.18% | |
| 186.50 | 201.55 | 186.00 | 200.40 | +13.41% | |
| 176.11 | 178.84 | 172.43 | 176.70 | -2.46% | |
| 184.08 | 184.08 | 174.50 | 181.16 | -0.99% | |
| 192.17 | 195.23 | 182.34 | 182.97 | -4.15% | |
| 196.00 | 196.60 | 185.30 | 190.89 | -2.69% | |
| 198.90 | 199.93 | 191.20 | 196.17 | +1.09% | |
| 194.35 | 194.98 | 189.34 | 194.05 | +1.13% | |
| 182.00 | 193.75 | 179.50 | 191.89 | +6.20% | |
| 180.69 | 184.23 | 178.23 | 180.69 | +2.76% | |
| 173.83 | 180.50 | 169.80 | 175.83 | -1.52% | |
| 193.24 | 193.66 | 174.21 | 178.55 | -6.91% | |
| 198.11 | 200.79 | 191.81 | 191.81 | -7.91% | |
| 203.37 | 210.50 | 200.35 | 208.28 | +0.86% | |
| 207.84 | 211.79 | 196.08 | 206.51 | +4.17% | |
| 204.34 | 205.32 | 188.29 | 198.24 | -4.41% | |
| 194.00 | 208.92 | 191.66 | 207.39 | +10.94% | |
| 187.21 | 198.25 | 184.98 | 186.94 | +2.49% | |
| 186.82 | 187.21 | 178.00 | 182.40 | +0.46% | |
| 189.38 | 195.81 | 175.31 | 181.57 | +12.01% | |
| 164.43 | 170.20 | 160.32 | 162.10 | +1.34% | |
| 163.16 | 163.68 | 158.31 | 159.96 | +1.07% | |
| 162.02 | 163.97 | 157.70 | 158.26 | -3.64% | |
| 155.82 | 165.00 | 149.14 | 164.24 | +8.12% | |
| 155.53 | 155.53 | 148.17 | 151.90 | -0.75% | |
| 151.09 | 162.00 | 149.75 | 153.05 | -8.90% | |
| 176.30 | 177.00 | 165.52 | 168.01 | -4.48% | |
| 171.81 | 179.08 | 170.34 | 175.89 | +3.77% | |
| 168.30 | 172.54 | 166.51 | 169.50 | +0.44% | |
| 168.00 | 172.95 | 163.07 | 168.76 | +2.00% | |
| 166.46 | 170.27 | 163.81 | 165.45 | +0.04% | |
| 166.08 | 168.59 | 162.51 | 165.38 | +0.61% | |
| 168.20 | 170.10 | 163.25 | 164.38 | -1.02% | |
| 163.38 | 166.85 | 158.50 | 166.08 | -1.30% | |
| 171.62 | 173.77 | 164.02 | 168.27 | -2.63% | |
| 173.65 | 174.71 | 165.82 | 172.82 | -1.34% | |
| 169.65 | 175.61 | 169.65 | 175.17 | +2.30% | |
| 172.61 | 176.75 | 167.97 | 171.24 | +0.85% | |
| 167.88 | 172.22 | 166.60 | 169.80 | +2.85% | |
| 156.95 | 165.24 | 156.02 | 165.10 | +11.16% | |
| 142.48 | 148.90 | 141.49 | 148.52 | +1.38% | |
| 147.41 | 149.40 | 141.72 | 146.50 | -0.96% | |
| 136.39 | 148.18 | 136.35 | 147.92 | +3.89% | |
| 138.00 | 144.70 | 137.90 | 142.38 | +4.71% | |
| 131.40 | 135.99 | 128.40 | 135.97 | +5.77% | |
| 140.79 | 141.89 | 126.68 | 128.55 | -6.04% | |
| 135.41 | 140.10 | 134.04 | 136.81 | +1.10% | |
| 142.40 | 143.00 | 134.50 | 135.32 | -7.54% | |
| 144.81 | 150.25 | 143.35 | 146.35 | +3.06% | |
| 131.68 | 145.50 | 130.26 | 142.01 | +8.43% | |
| 128.07 | 135.26 | 127.09 | 130.97 | +5.13% | |
| 132.36 | 134.78 | 124.41 | 124.58 | -6.39% | |
| 125.96 | 134.25 | 123.90 | 133.08 | +2.48% | |
| 132.01 | 135.28 | 129.48 | 129.86 | -0.02% | |
| 128.36 | 131.65 | 124.60 | 129.89 | -1.64% | |
| 133.94 | 135.28 | 131.42 | 132.05 | +2.27% | |
| 131.21 | 133.24 | 128.45 | 129.12 | -0.50% | |
| 130.20 | 131.78 | 126.90 | 129.77 | -1.51% | |
| 133.67 | 135.33 | 129.20 | 131.76 | -3.27% | |
| 132.02 | 139.63 | 131.29 | 136.22 | +5.56% | |
| 121.00 | 129.61 | 120.01 | 129.05 | +4.67% | |
| 129.44 | 132.08 | 122.38 | 123.29 | -8.50% | |
| 136.16 | 143.35 | 131.71 | 134.74 | -6.97% | |
| 151.00 | 153.44 | 143.34 | 144.84 | -1.85% | |
| 151.75 | 152.00 | 141.40 | 147.57 | -6.52% | |
| 153.45 | 160.45 | 152.77 | 157.86 | +4.97% | |
| 148.99 | 154.50 | 146.61 | 150.38 | +0.05% | |
| 158.36 | 158.88 | 148.40 | 150.30 | -6.31% | |
| 153.88 | 162.10 | 152.65 | 160.43 | +5.83% | |
| 148.00 | 152.91 | 145.75 | 151.59 | +4.36% | |
| 142.10 | 148.70 | 141.01 | 145.25 | +4.11% | |
| 129.94 | 140.27 | 129.79 | 139.51 | +7.32% | |
| 132.00 | 134.00 | 128.88 | 129.99 | -1.53% | |
| 131.53 | 135.91 | 131.31 | 132.01 | +1.14% | |
| 131.87 | 133.78 | 128.41 | 130.52 | -2.20% | |
| 130.41 | 133.61 | 124.80 | 133.46 | +1.49% | |
| 133.31 | 136.83 | 131.40 | 131.50 | -1.05% | |
| 131.35 | 134.39 | 126.83 | 132.90 | +3.75% | |
| 129.01 | 132.50 | 127.79 | 128.10 | -2.50% | |
| 124.00 | 132.32 | 123.80 | 131.39 | +7.56% | |
| 114.90 | 122.56 | 113.33 | 122.16 | +8.31% | |
| 107.55 | 113.44 | 105.65 | 112.79 | +2.83% | |
| 113.57 | 116.30 | 107.80 | 109.69 | -2.75% | |
| 117.30 | 117.30 | 109.60 | 112.79 | +2.20% | |
| 103.25 | 110.86 | 103.05 | 110.36 | +6.89% | |
| 103.61 | 107.64 | 101.86 | 103.25 | +0.24% | |
| 104.98 | 105.48 | 99.50 | 103.00 | -1.23% | |
| 107.89 | 112.90 | 103.77 | 104.28 | -4.98% | |
| 102.07 | 113.99 | 100.97 | 109.74 | +15.58% | |
| 93.12 | 95.55 | 92.30 | 94.95 | +1.77% | |
| 93.21 | 93.89 | 91.01 | 93.30 | -1.04% | |
| 95.00 | 95.65 | 92.64 | 94.28 | +0.81% | |
| 93.13 | 94.46 | 91.55 | 93.52 | +1.03% | |
| 91.39 | 93.48 | 91.27 | 92.57 | -1.73% | |
| 93.84 | 94.61 | 92.13 | 94.20 | +0.76% | |
| 92.00 | 94.98 | 91.80 | 93.49 | +3.64% | |
| 89.97 | 90.80 | 88.41 | 90.21 | +0.37% | |
| 88.00 | 90.93 | 88.00 | 89.88 | +2.28% | |
| 84.80 | 87.88 | 84.45 | 87.88 | +3.11% | |
| 85.33 | 86.65 | 85.02 | 85.23 | -0.12% | |
| 87.69 | 87.69 | 83.95 | 85.33 | -3.02% | |
| 88.70 | 88.95 | 86.62 | 87.99 | -1.41% | |
| 88.18 | 89.50 | 84.33 | 89.25 | +0.63% | |
| 92.04 | 93.58 | 86.67 | 88.69 | -2.18% | |
| 88.91 | 90.72 | 88.14 | 90.67 | +3.55% | |
| 89.16 | 89.16 | 87.52 | 87.56 | -1.46% | |
| 89.29 | 89.31 | 88.45 | 88.86 | -0.16% | |
| 88.79 | 89.78 | 88.29 | 89.00 | -0.64% | |
| 89.95 | 90.14 | 89.18 | 89.57 | -0.10% | |
| 89.47 | 89.97 | 89.09 | 89.66 | +0.36% | |
| 88.08 | 89.74 | 87.84 | 89.34 | +1.06% | |
| 89.80 | 89.98 | 87.73 | 88.40 | +0.61% | |
| 87.08 | 89.13 | 87.08 | 87.86 | +1.13% | |
| 87.40 | 88.55 | 86.14 | 86.88 | +1.71% | |
| 87.44 | 88.91 | 84.82 | 85.42 | -1.01% | |
| 87.52 | 87.70 | 85.57 | 86.29 | -2.07% | |
| 89.22 | 91.06 | 87.95 | 88.11 | -0.24% | |
| 95.45 | 95.96 | 87.91 | 88.32 | -7.97% | |
| 93.66 | 96.64 | 92.00 | 95.97 | +1.88% | |
| 90.97 | 95.19 | 90.16 | 94.20 | +3.39% | |
| 87.76 | 91.36 | 87.76 | 91.11 | +3.22% | |
| 87.18 | 89.77 | 86.62 | 88.27 | +2.68% | |
| 85.49 | 86.70 | 84.93 | 85.97 | +0.61% | |
| 83.14 | 87.29 | 83.14 | 85.45 | +2.27% | |
| 83.12 | 84.06 | 81.67 | 83.55 | -0.19% | |
| 84.02 | 85.45 | 83.22 | 83.71 | +0.98% | |
| 83.35 | 83.49 | 82.55 | 82.90 | -1.54% | |
| 83.96 | 84.34 | 83.53 | 84.20 | +0.72% | |
| 83.62 | 84.35 | 82.82 | 83.60 | +0.78% | |
| 82.38 | 83.34 | 80.27 | 82.95 | +0.42% | |
| 80.05 | 82.75 | 80.02 | 82.60 | +3.95% | |
| 78.56 | 80.06 | 77.39 | 79.46 | +1.83% | |
| 84.25 | 84.59 | 77.49 | 78.03 | -4.48% | |
| 80.25 | 82.83 | 80.01 | 81.69 | +1.96% | |
| 80.46 | 81.07 | 78.87 | 80.12 | -1.16% | |
| 81.61 | 82.80 | 80.22 | 81.06 | -1.22% | |
| 80.65 | 83.92 | 79.57 | 82.06 | -0.36% | |
| 88.40 | 88.73 | 81.33 | 82.36 | -7.47% | |
| 88.90 | 90.62 | 88.39 | 89.01 | +1.23% | |
| 87.61 | 88.47 | 86.95 | 87.93 | -0.71% | |
| 87.85 | 88.82 | 86.80 | 88.56 | +3.60% | |
| 85.90 | 86.44 | 83.33 | 85.48 | -2.71% | |
| 87.25 | 88.62 | 86.34 | 87.86 | +0.87% | |
| 85.54 | 88.12 | 85.50 | 87.10 | +2.22% | |
| 85.50 | 86.08 | 84.72 | 85.21 | -2.62% | |
| 89.66 | 89.89 | 87.19 | 87.50 | -1.77% | |
| 91.25 | 92.57 | 87.91 | 89.08 | -1.33% | |
| 88.81 | 91.79 | 88.50 | 90.28 | -0.01% | |
| 87.35 | 91.93 | 86.50 | 90.29 | +4.47% | |
| 84.31 | 87.25 | 83.11 | 86.43 | -3.29% | |
| 88.63 | 89.77 | 88.15 | 89.37 | +2.24% | |
| 87.00 | 87.76 | 86.44 | 87.41 | +1.83% | |
| 84.00 | 86.38 | 83.92 | 85.84 | +2.02% | |
| 86.07 | 87.34 | 83.08 | 84.14 | -2.22% | |
| 85.60 | 86.45 | 84.59 | 86.05 | +0.90% | |
| 85.23 | 86.03 | 84.83 | 85.28 | +0.94% | |
| 86.25 | 86.54 | 83.69 | 84.49 | -2.57% | |
| 86.87 | 87.41 | 85.34 | 86.72 | +0.12% | |
| 86.06 | 87.43 | 85.47 | 86.62 | +2.38% | |
| 84.28 | 85.91 | 83.61 | 84.61 | -1.04% | |
| 85.11 | 86.63 | 84.80 | 85.50 | +3.04% | |
| 87.39 | 87.78 | 82.96 | 82.98 | -4.83% | |
| 87.15 | 87.75 | 86.13 | 87.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLW chart for longer ranges.