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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.00$88.173,562,900——
2020-12-30$35.97$88.092,260,100——
2020-12-29$35.64$87.281,888,000——
2020-12-28$36.19$88.631,734,600——
2020-12-24$36.27$88.831,190,700——
2020-12-23$36.35$89.024,195,600——
2020-12-22$36.07$88.343,339,300——
2020-12-21$35.95$88.045,467,200——
2020-12-18$36.24$88.757,085,300——
2020-12-17$36.59$89.614,201,700——
2020-12-16$36.24$88.754,582,900——
2020-12-15$37.02$90.664,423,900——
2020-12-14$36.81$90.155,757,900——
2020-12-11$35.64$87.286,257,000——
2020-12-10$37.17$91.034,140,200——
2020-12-09$37.66$92.234,014,500——
2020-12-08$37.93$92.892,854,400——
2020-12-07$37.58$92.042,604,900——
2020-12-04$37.95$92.943,507,000——
2020-12-03$37.12$90.913,848,000——
2020-12-02$37.80$92.573,837,400——
2020-12-01$37.38$91.553,680,900——
2020-11-30$37.42$91.645,297,500——
2020-11-27$37.09$90.841,416,200——
2020-11-25$37.30$91.351,872,400——
2020-11-24$37.50$91.844,320,600——
2020-11-23$36.63$89.711,976,000——
2020-11-20$36.30$88.902,795,100——
2020-11-19$36.33$88.972,319,000——
2020-11-18$36.09$88.392,736,600——
2020-11-17$36.48$89.342,818,500——
2020-11-16$36.98$90.574,042,900——
2020-11-13$35.83$87.752,519,300——
2020-11-12$34.91$85.503,449,500——
2020-11-11$35.98$87.582,605,300——
2020-11-10$36.02$87.684,779,100——
2020-11-09$35.68$86.856,855,700——
2020-11-06$34.71$84.492,745,700——
2020-11-05$34.49$83.953,656,300——
2020-11-04$33.56$81.693,898,000——
2020-11-03$33.67$81.962,955,100——
2020-11-02$32.47$79.043,597,700——
2020-10-30$31.97$77.824,503,400——
2020-10-29$32.10$78.134,342,500——
2020-10-28$31.73$77.236,551,800——
2020-10-27$32.85$79.968,783,700——
2020-10-26$34.25$83.375,815,300——
2020-10-23$35.56$86.562,785,600——
2020-10-22$35.47$86.342,377,200——
2020-10-21$35.00$85.193,727,600——
2020-10-20$34.84$84.802,782,300——
2020-10-19$34.60$84.222,328,700——
2020-10-16$35.18$85.633,588,200——
2020-10-15$34.96$85.104,005,500——
2020-10-14$34.50$83.984,312,900——
2020-10-13$34.87$84.886,552,300——
2020-10-12$34.63$84.294,117,900——
2020-10-09$34.78$84.663,750,200——
2020-10-08$35.23$85.754,257,100——
2020-10-07$35.06$85.344,599,800——
2020-10-06$33.62$81.835,328,800——
2020-10-05$33.53$81.623,743,000——
2020-10-02$32.81$79.863,870,000——
2020-10-01$32.53$79.184,624,500——
2020-09-30$32.41$78.895,135,600——
2020-09-29$31.97$77.823,097,300——
2020-09-28$32.03$77.963,036,200——
2020-09-25$31.20$75.942,536,600——
2020-09-24$30.69$74.703,085,800——
2020-09-23$30.59$74.464,175,200——
2020-09-22$31.61$76.946,098,500——
2020-09-21$31.42$76.485,812,800——
2020-09-18$32.44$78.967,914,500——
2020-09-17$32.82$79.896,084,800——
2020-09-16$32.64$79.456,486,300——
2020-09-15$32.82$79.893,616,000——
2020-09-14$32.74$79.694,779,300——
2020-09-11$31.94$77.747,949,000——
2020-09-10$31.88$77.607,342,800——
2020-09-09$33.07$80.507,570,500——
2020-09-08$31.76$77.314,465,300——
2020-09-04$32.05$78.015,453,300——
2020-09-03$31.90$77.656,206,500——
2020-09-02$33.70$82.034,605,000——
2020-09-01$32.85$79.963,007,100——
2020-08-31$32.46$79.014,728,100——
2020-08-28$32.66$79.506,193,200——
2020-08-27$32.13$78.214,217,200——
2020-08-26$32.78$79.252,874,700——
2020-08-25$32.89$79.523,553,800——
2020-08-24$33.37$80.684,676,400——
2020-08-21$32.47$78.504,874,900——
2020-08-20$31.87$77.052,322,100——
2020-08-19$32.23$77.923,043,200——
2020-08-18$32.11$77.633,254,200——
2020-08-17$32.33$78.172,290,900——
2020-08-14$32.32$78.142,736,900——
2020-08-13$32.52$78.633,826,200——
2020-08-12$32.73$79.132,575,900——
2020-08-11$32.30$78.094,082,900——
2020-08-10$32.15$77.735,447,600——
2020-08-07$31.85$77.013,079,400——
2020-08-06$31.84$76.983,238,300——
2020-08-05$31.88$77.083,621,700——
2020-08-04$31.19$75.413,392,000——
2020-08-03$30.90$74.713,596,500——
2020-07-31$31.00$74.955,697,300——
2020-07-30$31.12$75.246,095,900——
2020-07-29$31.61$76.437,252,600——
2020-07-28$30.24$73.118,905,400——
2020-07-27$30.63$74.069,852,000——
2020-07-24$29.29$70.825,542,000——
2020-07-23$29.80$72.055,370,800——
2020-07-22$29.60$71.574,908,500——
2020-07-21$29.31$70.864,584,900——
2020-07-20$29.04$70.215,414,400——
2020-07-17$29.04$70.214,687,000——
2020-07-16$28.76$69.536,142,600——
2020-07-15$28.06$67.845,542,900——
2020-07-14$27.36$66.153,726,900——
2020-07-13$26.72$64.605,248,000——
2020-07-10$26.67$64.483,061,500——
2020-07-09$26.51$64.094,559,400——
2020-07-08$26.48$64.024,140,900——
2020-07-07$26.49$64.054,777,700——
2020-07-06$26.82$64.845,816,900——
2020-07-02$26.00$62.865,029,900——
2020-07-01$25.66$62.046,318,500——
2020-06-30$25.90$62.624,539,700——
2020-06-29$25.68$62.094,466,500——
2020-06-26$25.41$61.4410,410,500——
2020-06-25$25.81$62.406,433,200——
2020-06-24$25.81$62.406,082,100——
2020-06-23$26.88$64.997,693,200——
2020-06-22$26.54$64.177,557,300——
2020-06-19$26.70$64.5512,000,100——
2020-06-18$27.35$66.136,690,200——
2020-06-17$27.25$65.886,954,200——
2020-06-16$27.66$66.887,401,100——
2020-06-15$27.12$65.577,467,500——
2020-06-12$26.93$65.119,551,400——
2020-06-11$26.15$63.2213,916,200——
2020-06-10$27.85$67.3311,461,300——
2020-06-09$27.63$66.809,692,200——
2020-06-08$27.27$65.937,535,000——
2020-06-05$26.68$64.518,206,500——
2020-06-04$24.75$59.845,926,500——
2020-06-03$25.15$60.815,607,500——
2020-06-02$23.88$57.745,722,900——
2020-06-01$22.74$54.983,647,500——
2020-05-29$22.79$55.107,791,900——
2020-05-28$23.05$55.735,312,800——
2020-05-27$23.33$55.876,375,200——
2020-05-26$22.48$53.845,076,400——
2020-05-22$21.38$51.203,872,400——
2020-05-21$21.32$51.064,115,100——
2020-05-20$21.58$51.685,140,900——
2020-05-19$20.84$49.913,985,700——
2020-05-18$20.97$50.223,878,400——
2020-05-15$19.65$47.063,248,300——
2020-05-14$19.94$47.764,264,300——
2020-05-13$19.63$47.014,478,000——
2020-05-12$20.41$48.884,198,700——
2020-05-11$21.30$51.013,265,700——
2020-05-08$21.62$51.782,672,000——
2020-05-07$20.95$50.174,054,800——
2020-05-06$20.71$49.604,134,400——
2020-05-05$20.67$49.506,283,900——
2020-05-04$20.39$48.834,133,000——
2020-05-01$20.66$49.484,327,100——
2020-04-30$22.01$52.716,338,900——
2020-04-29$22.48$53.848,079,000——
2020-04-28$22.14$53.027,520,100——
2020-04-27$21.63$51.806,020,900——
2020-04-24$20.78$49.774,590,700——
2020-04-23$20.03$47.973,838,300——
2020-04-22$19.98$47.855,129,900——
2020-04-21$19.44$46.564,829,000——
2020-04-20$20.44$48.954,747,600——
2020-04-17$20.72$49.624,946,600——
2020-04-16$19.84$47.524,180,900——
2020-04-15$19.99$47.884,336,100——
2020-04-14$20.70$49.584,952,700——
2020-04-13$20.41$48.885,153,600——
2020-04-09$21.18$50.736,051,100——
2020-04-08$20.57$49.265,018,400——
2020-04-07$19.68$47.137,939,200——
2020-04-06$19.71$47.2010,797,100——
2020-04-03$17.91$42.897,183,200——
2020-04-02$18.70$44.797,654,500——
2020-04-01$19.11$45.776,386,600——
2020-03-31$20.54$49.196,099,900——
2020-03-30$21.28$50.966,231,300——
2020-03-27$20.74$49.675,685,800——
2020-03-26$21.81$52.236,741,500——
2020-03-25$20.25$48.508,754,900——
2020-03-24$20.02$47.957,194,500——
2020-03-23$17.75$42.516,781,200——
2020-03-20$18.86$45.177,796,400——
2020-03-19$21.27$50.947,353,100——
2020-03-18$21.50$51.497,564,000——
2020-03-17$21.56$51.648,982,800——
2020-03-16$19.06$45.6512,808,000——
2020-03-13$22.80$54.619,033,200——
2020-03-12$20.47$49.028,769,200——
2020-03-11$23.15$55.4411,517,400——
2020-03-10$24.18$57.919,202,400——
2020-03-09$22.84$54.7015,034,700——
2020-03-06$24.88$59.599,856,800——
2020-03-05$24.60$58.927,953,700——
2020-03-04$25.09$60.096,511,000——
2020-03-03$23.89$57.227,959,800——
2020-03-02$24.67$59.088,283,900——
2020-02-28$23.86$57.1413,670,400——
2020-02-27$24.03$57.5510,953,900——
2020-02-26$25.25$59.957,331,300——
2020-02-25$25.72$61.0612,039,900——
2020-02-24$27.00$64.105,771,700——
2020-02-21$27.96$66.384,774,100——
2020-02-20$28.29$67.165,912,800——
2020-02-19$27.96$66.388,384,200——
2020-02-18$27.97$66.404,379,500——
2020-02-14$28.59$67.882,841,800——
2020-02-13$28.71$68.163,921,000——
2020-02-12$28.84$68.474,815,500——
2020-02-11$28.04$66.575,260,800——
2020-02-10$27.57$65.453,150,200——
2020-02-07$27.68$65.713,386,900——
2020-02-06$28.17$66.883,253,300——
2020-02-05$28.29$67.165,647,600——
2020-02-04$27.58$65.484,486,400——
2020-02-03$26.91$63.894,752,700——
2020-01-31$26.69$63.368,708,200——
2020-01-30$27.69$65.749,475,000——
2020-01-29$28.35$67.3112,837,000——
2020-01-28$28.00$66.4710,978,900——
2020-01-27$28.56$67.806,832,300——
2020-01-24$29.36$69.704,741,400——
2020-01-23$29.55$70.154,167,900——
2020-01-22$29.65$70.394,391,500——
2020-01-21$29.71$70.534,313,900——
2020-01-17$30.06$71.374,348,200——
2020-01-16$30.01$71.254,193,800——
2020-01-15$29.67$70.445,406,300——
2020-01-14$30.11$71.485,483,600——
2020-01-13$30.40$72.175,046,100——
2020-01-10$30.11$71.484,734,300——
2020-01-09$30.22$71.756,048,100——
2020-01-08$30.04$71.328,429,600——
2020-01-07$29.90$70.996,851,500——
2020-01-06$29.68$70.466,013,700——
2020-01-03$29.60$70.276,977,700——
2020-01-02$29.99$71.205,627,500——