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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.11$69.113,586,100——
2019-12-30$29.01$68.873,950,200——
2019-12-27$28.79$68.352,253,000——
2019-12-26$29.03$68.922,398,900——
2019-12-24$28.82$68.421,531,500——
2019-12-23$29.12$69.133,708,600——
2019-12-20$29.01$68.8712,893,200——
2019-12-19$28.92$68.668,285,300——
2019-12-18$28.31$67.215,168,600——
2019-12-17$28.51$67.695,254,900——
2019-12-16$28.62$67.954,858,000——
2019-12-13$28.74$68.235,846,600——
2019-12-12$29.25$69.448,012,900——
2019-12-11$28.02$66.526,075,800——
2019-12-10$28.00$66.475,055,400——
2019-12-09$28.51$67.699,053,200——
2019-12-06$27.89$66.214,697,700——
2019-12-05$27.69$65.745,328,600——
2019-12-04$28.02$66.524,898,300——
2019-12-03$28.03$66.554,829,300——
2019-12-02$28.75$68.262,937,700——
2019-11-29$29.04$68.941,598,300——
2019-11-27$29.35$69.682,754,900——
2019-11-26$29.14$69.184,462,800——
2019-11-25$29.24$69.423,431,900——
2019-11-22$29.02$68.904,670,900——
2019-11-21$28.55$67.785,610,400——
2019-11-20$28.62$67.953,769,000——
2019-11-19$28.95$68.733,641,800——
2019-11-18$29.02$68.903,037,600——
2019-11-15$29.35$69.684,089,000——
2019-11-14$28.95$68.733,508,100——
2019-11-13$29.31$69.114,523,200——
2019-11-12$29.62$69.842,846,200——
2019-11-11$29.94$70.602,174,700——
2019-11-08$30.37$71.612,639,300——
2019-11-07$30.19$71.183,807,300——
2019-11-06$29.84$70.363,101,200——
2019-11-05$30.05$70.854,089,900——
2019-11-04$30.06$70.884,385,300——
2019-11-01$29.58$69.756,938,000——
2019-10-31$29.63$69.867,027,700——
2019-10-30$30.39$71.667,477,000——
2019-10-29$30.26$71.358,232,000——
2019-10-28$30.61$72.186,534,000——
2019-10-25$30.51$71.947,399,500——
2019-10-24$29.79$70.244,577,900——
2019-10-23$30.08$70.934,176,700——
2019-10-22$30.01$70.764,821,300——
2019-10-21$29.91$70.524,528,400——
2019-10-18$29.33$69.167,308,300——
2019-10-17$29.35$69.204,590,400——
2019-10-16$29.52$69.603,924,400——
2019-10-15$29.53$69.633,795,900——
2019-10-14$29.01$68.402,723,300——
2019-10-11$29.06$68.528,012,800——
2019-10-10$28.20$66.494,457,300——
2019-10-09$27.82$65.604,370,800——
2019-10-08$27.27$64.305,858,800——
2019-10-07$27.92$65.833,255,500——
2019-10-04$28.02$66.073,271,400——
2019-10-03$27.60$65.084,171,500——
2019-10-02$27.32$64.424,406,000——
2019-10-01$27.78$65.505,338,800——
2019-09-30$28.52$67.255,054,800——
2019-09-27$28.38$66.923,423,300——
2019-09-26$28.23$66.562,724,200——
2019-09-25$28.26$66.634,348,200——
2019-09-24$27.65$65.205,587,100——
2019-09-23$27.67$65.245,354,600——
2019-09-20$27.76$65.466,849,800——
2019-09-19$27.60$65.085,089,600——
2019-09-18$27.90$65.798,495,900——
2019-09-17$28.23$66.5628,453,300——
2019-09-16$30.05$70.852,868,500——
2019-09-13$30.16$71.114,434,900——
2019-09-12$30.25$71.338,458,700——
2019-09-11$29.98$70.695,872,300——
2019-09-10$29.19$68.836,321,100——
2019-09-09$28.69$67.655,524,500——
2019-09-06$28.33$66.804,711,100——
2019-09-05$28.58$67.396,776,900——
2019-09-04$27.40$64.614,123,400——
2019-09-03$27.07$63.834,956,600——
2019-08-30$27.85$65.675,084,300——
2019-08-29$27.72$65.362,991,800——
2019-08-28$27.38$64.093,919,700——
2019-08-27$27.07$63.363,642,500——
2019-08-26$27.23$63.744,977,200——
2019-08-23$27.45$64.255,438,600——
2019-08-22$28.18$65.966,952,500——
2019-08-21$27.89$65.284,654,300——
2019-08-20$27.49$64.344,075,500——
2019-08-19$27.89$65.283,358,800——
2019-08-16$27.63$64.675,262,500——
2019-08-15$27.13$63.505,039,800——
2019-08-14$27.32$63.955,925,200——
2019-08-13$28.22$66.054,835,600——
2019-08-12$27.75$64.953,562,900——
2019-08-09$28.28$66.194,387,800——
2019-08-08$29.15$68.235,256,200——
2019-08-07$28.51$66.737,118,900——
2019-08-06$28.52$66.766,229,900——
2019-08-05$28.18$65.9611,258,200——
2019-08-02$29.29$68.566,626,100——
2019-08-01$29.74$69.6110,966,800——
2019-07-31$30.75$71.9812,895,000——
2019-07-30$31.40$73.5016,820,000——
2019-07-29$34.10$79.825,975,300——
2019-07-26$33.79$79.095,929,700——
2019-07-25$33.00$77.246,283,400——
2019-07-24$33.82$79.164,037,000——
2019-07-23$33.58$78.603,889,600——
2019-07-22$33.36$78.083,675,200——
2019-07-19$33.11$77.504,471,700——
2019-07-18$33.16$77.623,945,000——
2019-07-17$32.95$77.126,728,200——
2019-07-16$33.30$77.942,400,000——
2019-07-15$33.37$78.112,421,600——
2019-07-12$33.01$77.274,466,500——
2019-07-11$32.55$76.193,186,900——
2019-07-10$32.74$76.633,287,500——
2019-07-09$33.03$77.312,638,900——
2019-07-08$33.01$77.273,688,500——
2019-07-05$33.61$78.672,496,100——
2019-07-03$33.75$79.003,209,900——
2019-07-02$33.71$78.902,763,700——
2019-07-01$34.12$79.865,976,600——
2019-06-28$33.23$77.788,436,700——
2019-06-27$33.23$77.783,149,600——
2019-06-26$33.06$77.385,404,000——
2019-06-25$32.81$76.804,203,400——
2019-06-24$33.04$77.346,673,500——
2019-06-21$33.25$77.839,145,600——
2019-06-20$33.12$77.528,467,400——
2019-06-19$32.70$76.544,762,600——
2019-06-18$32.52$76.128,515,500——
2019-06-17$31.37$73.435,155,500——
2019-06-14$30.91$72.355,660,000——
2019-06-13$31.29$73.243,566,300——
2019-06-12$31.21$73.053,412,800——
2019-06-11$30.96$72.473,847,600——
2019-06-10$30.94$72.423,911,300——
2019-06-07$30.58$71.583,028,400——
2019-06-06$30.49$71.373,365,300——
2019-06-05$30.36$71.064,398,300——
2019-06-04$29.87$69.924,222,100——
2019-06-03$28.85$67.533,649,100——
2019-05-31$28.84$67.504,068,000——
2019-05-30$29.18$68.302,927,500——
2019-05-29$29.19$67.863,920,800——
2019-05-28$29.64$68.905,761,100——
2019-05-24$29.70$69.043,432,900——
2019-05-23$29.63$68.885,164,600——
2019-05-22$30.36$70.584,219,000——
2019-05-21$30.33$70.515,755,500——
2019-05-20$29.60$68.814,792,800——
2019-05-17$29.91$69.535,174,700——
2019-05-16$30.50$70.907,558,000——
2019-05-15$30.27$70.374,126,600——
2019-05-14$30.06$69.883,707,600——
2019-05-13$29.60$68.815,613,300——
2019-05-10$30.79$71.584,989,000——
2019-05-09$30.63$71.204,854,300——
2019-05-08$30.89$71.814,506,400——
2019-05-07$31.16$72.446,555,100——
2019-05-06$31.50$73.233,945,100——
2019-05-03$31.99$74.364,433,700——
2019-05-02$31.58$73.416,798,300——
2019-05-01$32.31$75.118,176,100——
2019-04-30$31.85$74.0417,836,600——
2019-04-29$33.73$78.415,167,400——
2019-04-26$33.65$78.222,638,900——
2019-04-25$33.56$78.013,113,200——
2019-04-24$34.45$80.082,790,900——
2019-04-23$34.85$81.012,565,000——
2019-04-22$34.35$79.853,014,300——
2019-04-18$34.85$81.012,968,000——
2019-04-17$34.91$81.152,606,200——
2019-04-16$34.88$81.082,269,600——
2019-04-15$34.96$81.272,183,900——
2019-04-12$35.01$81.392,093,400——
2019-04-11$34.60$80.431,487,000——
2019-04-10$34.40$79.971,457,600——
2019-04-09$34.29$79.712,017,300——
2019-04-08$34.68$80.621,812,500——
2019-04-05$34.69$80.642,201,300——
2019-04-04$34.61$80.463,184,200——
2019-04-03$34.38$79.924,114,400——
2019-04-02$34.02$79.082,914,100——
2019-04-01$33.92$78.855,225,300——
2019-03-29$33.10$76.954,370,000——
2019-03-28$32.90$76.484,129,600——
2019-03-27$33.24$77.273,687,100——
2019-03-26$33.61$78.133,616,600——
2019-03-25$33.74$78.432,462,100——
2019-03-22$33.83$78.643,371,400——
2019-03-21$34.79$80.873,172,200——
2019-03-20$34.22$79.552,753,600——
2019-03-19$34.61$80.463,330,600——
2019-03-18$34.35$79.853,171,800——
2019-03-15$34.52$80.256,019,200——
2019-03-14$34.22$79.552,970,500——
2019-03-13$34.31$79.762,536,700——
2019-03-12$34.20$79.502,375,900——
2019-03-11$34.20$79.502,937,300——
2019-03-08$33.80$78.572,805,100——
2019-03-07$33.97$78.973,357,100——
2019-03-06$34.51$80.222,588,700——
2019-03-05$34.69$80.643,155,100——
2019-03-04$34.88$81.083,195,100——
2019-03-01$34.93$81.203,692,400——
2019-02-28$34.81$80.924,663,900——
2019-02-27$34.69$80.642,607,600——
2019-02-26$34.91$80.693,656,100——
2019-02-25$35.08$81.085,160,700——
2019-02-22$34.85$80.552,528,300——
2019-02-21$34.50$79.742,762,000——
2019-02-20$34.66$80.114,175,800——
2019-02-19$34.20$79.053,378,300——
2019-02-15$34.51$79.764,470,600——
2019-02-14$33.73$77.962,951,500——
2019-02-13$34.04$78.683,878,100——
2019-02-12$34.02$78.634,938,300——
2019-02-11$33.36$77.112,536,100——
2019-02-08$33.39$77.174,517,000——
2019-02-07$33.21$76.764,403,600——
2019-02-06$33.77$78.054,369,300——
2019-02-05$33.55$77.544,218,200——
2019-02-04$33.55$77.545,859,400——
2019-02-01$33.09$76.485,166,700——
2019-01-31$33.26$76.8711,838,200——
2019-01-30$33.52$77.488,808,000——
2019-01-29$33.72$77.9416,592,300——
2019-01-28$30.36$70.178,101,400——
2019-01-25$30.36$70.178,560,100——
2019-01-24$29.86$69.027,361,100——
2019-01-23$29.31$67.749,897,700——
2019-01-22$29.42$68.008,053,500——
2019-01-18$30.63$70.804,603,100——
2019-01-17$30.27$69.963,713,800——
2019-01-16$30.07$69.503,014,000——
2019-01-15$30.10$69.573,177,000——
2019-01-14$29.85$68.994,001,300——
2019-01-11$30.05$69.454,058,900——
2019-01-10$30.35$70.153,503,800——
2019-01-09$29.68$68.604,395,900——
2019-01-08$29.48$68.144,647,900——
2019-01-07$29.20$67.495,253,200——
2019-01-04$29.21$67.516,735,400——
2019-01-03$28.03$64.799,172,200——
2019-01-02$29.88$69.065,088,900——