NYSE:GLW | Historical Stock Price | CORNING INC /NY

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$3.79$13.73$49.79$180.51$654.421981-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.74$2.88398,400——
1982-12-30$2.74$2.871,080,000——
1982-12-29$2.77$2.90888,000——
1982-12-28$2.71$2.843,792,000——
1982-12-27$2.71$2.84854,400——
1982-12-23$2.63$2.751,375,200——
1982-12-22$2.51$2.631,358,400——
1982-12-21$2.42$2.531,154,400——
1982-12-20$2.40$2.52468,000——
1982-12-17$2.42$2.54345,600——
1982-12-16$2.34$2.46811,200——
1982-12-15$2.34$2.45458,400——
1982-12-14$2.41$2.521,576,800——
1982-12-13$2.49$2.611,176,000——
1982-12-10$2.52$2.64252,000——
1982-12-09$2.50$2.62648,000——
1982-12-08$2.58$2.70760,800——
1982-12-07$2.58$2.712,940,000——
1982-12-06$2.58$2.681,512,000——
1982-12-03$2.56$2.66895,200——
1982-12-02$2.52$2.62633,600——
1982-12-01$2.51$2.611,336,800——
1982-11-30$2.53$2.632,344,800——
1982-11-29$2.54$2.64818,400——
1982-11-26$2.57$2.67448,800——
1982-11-24$2.54$2.641,519,200——
1982-11-23$2.57$2.67916,800——
1982-11-22$2.65$2.752,196,000——
1982-11-19$2.67$2.77333,600——
1982-11-18$2.69$2.801,454,400——
1982-11-17$2.69$2.791,224,000——
1982-11-16$2.65$2.751,363,200——
1982-11-15$2.71$2.824,380,000——
1982-11-12$2.78$2.88338,400——
1982-11-11$2.80$2.91948,000——
1982-11-10$2.78$2.891,305,600——
1982-11-09$2.76$2.863,120,000——
1982-11-08$2.69$2.792,294,400——
1982-11-05$2.71$2.811,891,200——
1982-11-04$2.72$2.833,302,400——
1982-11-03$2.76$2.861,644,000——
1982-11-02$2.58$2.681,320,000——
1982-11-01$2.55$2.65679,200——
1982-10-29$2.54$2.641,257,600——
1982-10-28$2.51$2.611,300,800——
1982-10-27$2.50$2.60916,800——
1982-10-26$2.48$2.581,372,800——
1982-10-25$2.46$2.561,552,800——
1982-10-22$2.53$2.621,456,800——
1982-10-21$2.49$2.581,490,400——
1982-10-20$2.51$2.612,056,800——
1982-10-19$2.39$2.48897,600——
1982-10-18$2.42$2.511,440,000——
1982-10-15$2.35$2.44549,600——
1982-10-14$2.32$2.411,552,800——
1982-10-13$2.33$2.423,578,400——
1982-10-12$2.32$2.411,742,400——
1982-10-11$2.32$2.411,987,200——
1982-10-08$2.32$2.411,524,000——
1982-10-07$2.27$2.351,656,000——
1982-10-06$2.19$2.283,012,000——
1982-10-05$2.15$2.23842,400——
1982-10-04$2.19$2.273,180,000——
1982-10-01$2.16$2.243,679,200——
1982-09-30$2.16$2.241,965,600——
1982-09-29$2.20$2.281,898,400——
1982-09-28$2.21$2.291,639,200——
1982-09-27$2.21$2.30369,600——
1982-09-24$2.21$2.301,320,000——
1982-09-23$2.24$2.323,156,000——
1982-09-22$2.21$2.292,066,400——
1982-09-21$2.20$2.281,082,400——
1982-09-20$2.12$2.20912,000——
1982-09-17$2.15$2.23472,800——
1982-09-16$2.18$2.272,239,200——
1982-09-15$2.16$2.241,387,200——
1982-09-14$2.13$2.21655,200——
1982-09-13$2.11$2.19842,400——
1982-09-10$2.18$2.26614,400——
1982-09-09$2.22$2.31321,600——
1982-09-08$2.23$2.31487,200——
1982-09-07$2.23$2.311,526,400——
1982-09-03$2.20$2.261,164,000——
1982-09-02$2.18$2.24808,800——
1982-09-01$2.11$2.17974,400——
1982-08-31$2.20$2.262,613,600——
1982-08-30$2.20$2.261,557,600——
1982-08-27$2.11$2.171,288,800——
1982-08-26$2.15$2.211,706,400——
1982-08-25$2.15$2.201,432,800——
1982-08-24$2.13$2.193,727,200——
1982-08-23$2.21$2.275,016,000——
1982-08-20$2.08$2.141,689,600——
1982-08-19$1.94$1.991,089,600——
1982-08-18$1.92$1.972,112,000——
1982-08-17$1.92$1.97837,600——
1982-08-16$1.83$1.88398,400——
1982-08-13$1.83$1.88864,000——
1982-08-12$1.80$1.853,062,400——
1982-08-11$1.79$1.831,284,000——
1982-08-10$1.79$1.841,065,600——
1982-08-09$1.82$1.871,435,200——
1982-08-06$1.86$1.91588,000——
1982-08-05$1.87$1.92616,800——
1982-08-04$1.89$1.94628,800——
1982-08-03$1.91$1.96492,000——
1982-08-02$1.91$1.96240,000——
1982-07-30$1.88$1.9296,000——
1982-07-29$1.88$1.92333,600——
1982-07-28$1.86$1.911,785,600——
1982-07-27$1.88$1.92285,600——
1982-07-26$1.87$1.92206,400——
1982-07-23$1.85$1.90489,600——
1982-07-22$1.85$1.90468,000——
1982-07-21$1.86$1.911,320,000——
1982-07-20$1.88$1.93355,200——
1982-07-19$1.89$1.94252,000——
1982-07-16$1.90$1.95439,200——
1982-07-15$1.89$1.94379,200——
1982-07-14$1.88$1.92789,600——
1982-07-13$1.86$1.91362,400——
1982-07-12$1.88$1.92789,600——
1982-07-09$1.84$1.892,145,600——
1982-07-08$1.83$1.88547,200——
1982-07-07$1.82$1.87888,000——
1982-07-06$1.80$1.85208,800——
1982-07-02$1.80$1.84273,600——
1982-07-01$1.80$1.85271,200——
1982-06-30$1.81$1.863,091,200——
1982-06-29$1.83$1.88655,200——
1982-06-28$1.88$1.92177,600——
1982-06-25$1.92$1.9793,600——
1982-06-24$1.94$1.991,159,200——
1982-06-23$1.93$1.981,027,200——
1982-06-22$1.90$1.95873,600——
1982-06-21$1.87$1.921,512,000——
1982-06-18$1.86$1.91388,800——
1982-06-17$1.88$1.932,390,400——
1982-06-16$1.88$1.93955,200——
1982-06-15$1.89$1.94477,600——
1982-06-14$1.89$1.941,720,800——
1982-06-11$1.88$1.92516,000——
1982-06-10$1.86$1.91715,200——
1982-06-09$1.87$1.921,548,000——
1982-06-08$1.86$1.911,315,200——
1982-06-07$1.92$1.94648,000——
1982-06-04$1.95$1.97472,800——
1982-06-03$1.98$2.01667,200——
1982-06-02$1.97$2.001,629,600——
1982-06-01$1.95$1.97513,600——
1982-05-28$2.00$2.03451,200——
1982-05-27$2.01$2.042,188,800——
1982-05-26$2.02$2.042,534,400——
1982-05-25$2.02$2.05484,800——
1982-05-24$2.02$2.04446,400——
1982-05-21$2.02$2.04304,800——
1982-05-20$2.00$2.03763,200——
1982-05-19$2.02$2.04429,600——
1982-05-18$2.02$2.05540,000——
1982-05-17$2.03$2.05760,800——
1982-05-14$2.02$2.05513,600——
1982-05-13$2.03$2.053,290,400——
1982-05-12$2.03$2.05276,000——
1982-05-11$2.03$2.061,622,400——
1982-05-10$2.02$2.04628,800——
1982-05-07$2.01$2.041,305,600——
1982-05-06$2.02$2.04352,800——
1982-05-05$2.00$2.03184,800——
1982-05-04$2.00$2.03688,800——
1982-05-03$1.98$2.01703,200——
1982-04-30$2.00$2.03799,200——
1982-04-29$1.97$2.00813,600——
1982-04-28$1.97$2.00516,000——
1982-04-27$1.97$2.00556,800——
1982-04-26$1.98$2.011,111,200——
1982-04-23$1.95$1.98676,800——
1982-04-22$1.91$1.93674,400——
1982-04-21$1.89$1.91336,000——
1982-04-20$1.89$1.92662,400——
1982-04-19$1.94$1.96684,000——
1982-04-16$1.92$1.941,171,200——
1982-04-15$1.88$1.911,939,200——
1982-04-14$1.92$1.941,814,400——
1982-04-13$1.91$1.941,310,400——
1982-04-12$1.87$1.90463,200——
1982-04-08$1.85$1.882,546,400——
1982-04-07$1.81$1.841,562,400——
1982-04-06$1.79$1.821,555,200——
1982-04-05$1.74$1.76962,400——
1982-04-02$1.71$1.732,011,200——
1982-04-01$1.67$1.691,675,200——
1982-03-31$1.68$1.70849,600——
1982-03-30$1.75$1.771,161,600——
1982-03-29$1.77$1.791,610,400——
1982-03-26$1.76$1.78530,400——
1982-03-25$1.76$1.78729,600——
1982-03-24$1.76$1.78854,400——
1982-03-23$1.78$1.811,442,400——
1982-03-22$1.80$1.83554,400——
1982-03-19$1.80$1.82609,600——
1982-03-18$1.80$1.82223,200——
1982-03-17$1.81$1.83552,000——
1982-03-16$1.79$1.82333,600——
1982-03-15$1.80$1.82794,400——
1982-03-12$1.78$1.81211,200——
1982-03-11$1.80$1.82379,200——
1982-03-10$1.79$1.82504,000——
1982-03-09$1.77$1.803,837,600——
1982-03-08$1.77$1.79499,200——
1982-03-05$1.79$1.792,664,000——
1982-03-04$1.74$1.74753,600——
1982-03-03$1.78$1.781,807,200——
1982-03-02$1.83$1.831,080,000——
1982-03-01$1.86$1.86993,600——
1982-02-26$1.87$1.871,886,400——
1982-02-25$1.87$1.872,095,200——
1982-02-24$1.86$1.86496,800——
1982-02-23$1.85$1.85856,800——
1982-02-22$1.86$1.861,250,400——
1982-02-19$1.86$1.86799,200——
1982-02-18$1.86$1.86794,400——
1982-02-17$1.86$1.86734,400——
1982-02-16$1.86$1.86847,200——
1982-02-12$1.88$1.87777,600——
1982-02-11$1.88$1.871,915,200——
1982-02-10$1.87$1.87840,000——
1982-02-09$1.84$1.841,368,000——
1982-02-08$1.85$1.85501,600——
1982-02-05$1.87$1.871,348,800——
1982-02-04$1.88$1.871,740,000——
1982-02-03$1.90$1.90326,400——
1982-02-02$1.94$1.94492,000——
1982-02-01$1.96$1.96139,200——
1982-01-29$1.98$1.98772,800——
1982-01-28$1.98$1.981,795,200——
1982-01-27$1.98$1.98100,800——
1982-01-26$1.99$1.99612,000——
1982-01-25$1.98$1.981,658,400——
1982-01-22$1.98$1.981,020,000——
1982-01-21$1.97$1.97904,800——
1982-01-20$1.97$1.97607,200——
1982-01-19$1.99$1.991,039,200——
1982-01-18$2.02$2.02688,800——
1982-01-15$2.00$2.00936,000——
1982-01-14$1.97$1.97830,400——
1982-01-13$2.03$2.031,408,800——
1982-01-12$2.06$2.06506,400——
1982-01-11$2.06$2.06835,200——
1982-01-08$2.10$2.10902,400——
1982-01-07$2.03$2.031,250,400——
1982-01-06$2.11$2.11770,400——
1982-01-05$2.15$2.15876,000——
1982-01-04$2.17$2.17914,400——