Corning (GLW)

Historical Prices For Corning (GLW)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	44.61	46.93	44.50	46.54	4,737,073	46.54
4/01/2025	45.50	45.92	44.76	45.54	6,700,242	45.54
3/31/2025	45.17	45.79	44.13	45.78	9,881,627	45.78
3/28/2025	46.34	46.88	45.55	45.86	3,753,335	45.86
3/27/2025	46.81	47.09	46.30	46.56	5,469,947	46.56
3/26/2025	49.14	49.25	46.94	47.10	5,601,445	47.10
3/25/2025	49.84	49.89	48.69	48.99	4,027,636	48.99
3/24/2025	49.51	50.06	49.30	49.89	5,164,565	49.89
3/21/2025	48.26	48.63	47.55	48.53	10,771,555	48.53
3/20/2025	48.10	49.32	47.92	48.67	7,407,830	48.67
3/19/2025	47.96	49.41	47.57	48.76	8,842,638	48.76
3/18/2025	47.16	48.29	46.49	47.27	11,169,053	47.27
3/17/2025	46.73	47.29	46.18	46.86	7,213,994	46.86
3/14/2025	46.19	47.08	45.76	46.75	7,619,281	46.75
3/13/2025	45.54	45.97	45.01	45.60	5,620,694	45.60
3/12/2025	45.90	46.25	44.88	45.40	6,324,714	45.40
3/11/2025	44.81	45.71	44.33	44.91	6,771,834	44.91
3/10/2025	44.67	45.40	44.27	45.01	5,406,770	45.01
3/07/2025	45.40	45.95	44.10	45.93	6,412,873	45.93
3/06/2025	46.24	46.99	45.41	45.51	5,394,112	45.51
3/05/2025	46.87	47.36	46.38	47.04	5,720,382	47.04
3/04/2025	47.25	47.43	45.69	46.49	9,970,504	46.49
3/03/2025	50.47	50.60	47.95	48.25	4,810,797	48.25
2/28/2025	48.73	50.26	48.32	50.15	8,560,541	50.15
2/27/2025	50.15	50.58	48.91	49.00	4,377,873	48.72
2/26/2025	50.34	50.87	49.77	50.01	4,849,734	49.72
2/25/2025	50.67	50.77	49.15	49.67	6,289,264	49.39
2/24/2025	51.13	51.98	50.51	50.78	6,563,563	50.49
2/21/2025	52.00	52.38	51.12	51.49	4,701,257	51.20
2/20/2025	52.45	52.48	51.08	51.87	4,069,440	51.57
2/19/2025	52.99	53.18	52.52	52.67	3,422,344	52.37
2/18/2025	52.98	53.06	52.43	52.89	3,409,362	52.59
2/14/2025	52.15	52.85	51.81	52.54	3,779,924	52.24
2/13/2025	52.26	52.62	51.88	52.11	4,750,596	51.81
2/12/2025	51.76	52.43	51.59	52.01	3,228,217	51.71
2/11/2025	52.89	52.99	52.01	52.40	3,452,658	52.10
2/10/2025	53.33	53.60	52.65	53.05	3,328,738	52.75
2/07/2025	53.79	53.81	52.43	52.97	3,843,633	52.67
2/06/2025	53.70	54.31	53.47	53.65	4,793,470	53.34
2/05/2025	52.40	53.56	52.14	53.29	5,760,321	52.99
2/04/2025	51.46	52.49	51.39	52.04	4,501,536	51.74
2/03/2025	51.05	51.77	50.17	51.35	6,872,076	51.06
1/31/2025	50.43	52.45	50.24	52.08	8,512,045	51.78
1/30/2025	50.16	50.29	48.78	49.99	11,413,679	49.70
1/29/2025	55.11	55.33	49.53	49.80	14,824,917	49.52
1/28/2025	49.87	51.98	49.06	51.23	14,983,954	50.94
1/27/2025	51.35	51.50	48.57	49.53	9,953,605	49.25
1/24/2025	54.11	54.27	53.68	54.25	4,562,374	53.94
1/23/2025	53.73	54.53	53.72	53.98	5,934,942	53.67
1/22/2025	52.05	54.33	52.02	54.01	10,468,066	53.70
1/21/2025	50.05	52.03	50.00	51.55	7,147,488	51.26
1/17/2025	49.87	50.32	49.50	49.84	5,473,108	49.56
1/16/2025	49.09	49.31	48.80	49.24	2,982,996	48.96
1/15/2025	48.18	48.91	48.16	48.81	4,151,329	48.53
1/14/2025	46.90	47.55	46.86	47.43	2,949,011	47.16
1/13/2025	46.42	46.87	46.19	46.58	4,569,569	46.31
1/10/2025	47.36	47.44	46.91	47.12	4,492,305	46.85
1/08/2025	47.80	47.88	47.08	47.73	2,976,302	47.46
1/07/2025	48.62	48.73	47.61	47.85	3,645,213	47.58
1/06/2025	47.78	48.46	47.58	48.34	3,712,645	48.06
1/03/2025	47.05	47.53	46.76	47.50	3,235,481	47.23