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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.23$93.392,086,600——
2021-12-30$37.21$93.342,084,600——
2021-12-29$37.51$94.092,831,900——
2021-12-28$37.35$93.692,472,900——
2021-12-27$37.37$93.742,667,400——
2021-12-23$36.75$92.182,888,300——
2021-12-22$36.38$91.263,014,500——
2021-12-21$36.26$90.954,714,700——
2021-12-20$36.10$90.554,663,100——
2021-12-17$36.69$92.038,201,600——
2021-12-16$37.10$93.063,628,800——
2021-12-15$37.20$93.313,823,900——
2021-12-14$36.78$92.263,408,100——
2021-12-13$36.93$92.633,884,300——
2021-12-10$37.61$94.343,395,500——
2021-12-09$37.55$94.193,850,800——
2021-12-08$38.32$96.123,815,900——
2021-12-07$38.23$95.903,500,400——
2021-12-06$37.66$94.474,085,900——
2021-12-03$37.13$93.144,880,500——
2021-12-02$37.53$94.144,296,100——
2021-12-01$36.85$92.436,961,600——
2021-11-30$37.09$93.048,652,800——
2021-11-29$38.46$96.473,639,100——
2021-11-26$37.96$95.222,399,800——
2021-11-24$39.04$97.933,115,500——
2021-11-23$39.43$98.915,040,200——
2021-11-22$38.71$97.105,476,600——
2021-11-19$37.65$94.444,144,300——
2021-11-18$38.33$96.153,171,300——
2021-11-17$38.20$95.823,625,900——
2021-11-16$38.65$96.952,335,700——
2021-11-15$38.70$97.073,067,200——
2021-11-12$39.12$98.133,228,400——
2021-11-11$38.26$95.973,465,400——
2021-11-10$37.87$94.993,198,400——
2021-11-09$38.22$95.273,607,200——
2021-11-08$38.47$95.894,771,700——
2021-11-05$38.34$95.575,353,400——
2021-11-04$36.67$91.413,228,400——
2021-11-03$37.06$92.384,301,400——
2021-11-02$36.96$92.134,512,300——
2021-11-01$36.44$90.834,179,800——
2021-10-29$35.57$88.663,578,800——
2021-10-28$35.64$88.846,065,700——
2021-10-27$35.39$88.217,193,800——
2021-10-26$36.58$91.1812,074,600——
2021-10-25$38.61$96.246,831,900——
2021-10-22$38.23$95.293,274,800——
2021-10-21$38.46$95.872,665,100——
2021-10-20$38.33$95.542,455,600——
2021-10-19$37.91$94.502,649,000——
2021-10-18$37.82$94.272,183,000——
2021-10-15$37.95$94.602,866,900——
2021-10-14$37.69$93.953,694,500——
2021-10-13$36.85$91.853,357,900——
2021-10-12$36.42$90.782,530,800——
2021-10-11$36.92$92.034,984,900——
2021-10-08$37.16$92.634,494,400——
2021-10-07$36.94$92.082,837,400——
2021-10-06$36.37$90.664,537,200——
2021-10-05$36.90$91.983,364,400——
2021-10-04$36.56$91.132,834,500——
2021-10-01$36.98$92.183,663,900——
2021-09-30$36.49$90.965,332,500——
2021-09-29$37.13$92.554,444,100——
2021-09-28$37.61$93.754,535,800——
2021-09-27$38.48$95.923,559,600——
2021-09-24$38.39$95.696,287,900——
2021-09-23$37.79$94.204,178,200——
2021-09-22$37.32$93.035,101,300——
2021-09-21$37.31$93.003,985,400——
2021-09-20$37.99$94.704,303,300——
2021-09-17$38.39$95.698,691,700——
2021-09-16$38.84$96.814,353,000——
2021-09-15$38.64$96.323,777,700——
2021-09-14$38.26$95.373,866,000——
2021-09-13$38.95$97.093,727,900——
2021-09-10$38.83$96.794,059,000——
2021-09-09$38.61$96.244,182,700——
2021-09-08$38.98$97.165,679,200——
2021-09-07$39.55$98.585,241,400——
2021-09-03$39.49$98.432,787,500——
2021-09-02$39.60$98.714,365,500——
2021-09-01$39.16$97.616,171,000——
2021-08-31$39.99$99.687,084,400——
2021-08-30$40.06$99.862,628,600——
2021-08-27$40.75$100.982,333,600——
2021-08-26$40.19$99.593,841,800——
2021-08-25$40.82$101.153,380,200——
2021-08-24$40.49$100.334,560,900——
2021-08-23$40.41$100.135,419,700——
2021-08-20$40.17$99.547,405,100——
2021-08-19$40.89$101.324,419,800——
2021-08-18$40.59$100.585,548,300——
2021-08-17$40.37$100.045,330,500——
2021-08-16$40.39$100.081,861,400——
2021-08-13$40.31$99.892,063,800——
2021-08-12$40.36$100.012,435,300——
2021-08-11$40.94$101.452,547,400——
2021-08-10$40.92$101.403,654,100——
2021-08-09$40.75$100.982,131,700——
2021-08-06$40.92$101.403,584,800——
2021-08-05$40.89$101.324,570,600——
2021-08-04$41.59$103.063,160,700——
2021-08-03$41.70$103.333,047,300——
2021-08-02$41.10$101.844,090,000——
2021-07-30$41.86$103.733,237,400——
2021-07-29$41.82$103.633,680,600——
2021-07-28$40.84$101.203,639,600——
2021-07-27$40.52$100.417,221,400——
2021-07-26$41.06$101.754,994,500——
2021-07-23$41.22$102.143,827,400——
2021-07-22$40.43$100.182,331,400——
2021-07-21$40.86$101.253,620,200——
2021-07-20$40.11$99.394,322,100——
2021-07-19$39.33$97.464,240,800——
2021-07-16$39.82$98.673,070,100——
2021-07-15$40.57$100.532,329,200——
2021-07-14$40.76$101.002,681,200——
2021-07-13$40.57$100.533,265,100——
2021-07-12$40.92$101.402,889,200——
2021-07-09$41.03$101.672,882,200——
2021-07-08$40.10$99.372,778,600——
2021-07-07$40.65$100.732,890,200——
2021-07-06$40.42$100.163,650,400——
2021-07-02$41.20$102.091,957,200——
2021-07-01$41.08$101.793,027,600——
2021-06-30$40.90$101.353,385,000——
2021-06-29$40.85$101.223,205,700——
2021-06-28$40.99$101.572,693,900——
2021-06-25$40.90$101.359,508,500——
2021-06-24$41.00$101.603,858,800——
2021-06-23$40.86$101.257,251,300——
2021-06-22$40.15$99.497,767,900——
2021-06-21$39.39$97.614,102,900——
2021-06-18$38.70$95.908,693,300——
2021-06-17$39.32$97.435,104,100——
2021-06-16$40.35$99.996,114,800——
2021-06-15$41.02$101.655,329,900——
2021-06-14$41.46$102.7410,490,100——
2021-06-11$43.16$106.953,473,900——
2021-06-10$43.04$106.653,374,600——
2021-06-09$42.76$105.964,892,300——
2021-06-08$43.01$106.585,256,900——
2021-06-07$42.60$105.567,051,700——
2021-06-04$43.41$107.573,270,200——
2021-06-03$43.18$107.004,630,000——
2021-06-02$42.88$106.256,313,600——
2021-06-01$43.12$106.854,697,400——
2021-05-28$43.63$108.113,692,100——
2021-05-27$43.32$107.359,831,000——
2021-05-26$43.79$107.922,326,900——
2021-05-25$43.81$107.962,526,600——
2021-05-24$44.01$108.462,390,400——
2021-05-21$43.53$107.273,222,900——
2021-05-20$43.70$107.693,863,400——
2021-05-19$43.19$106.444,366,300——
2021-05-18$43.38$106.903,447,800——
2021-05-17$44.19$108.903,136,400——
2021-05-14$44.28$109.122,591,900——
2021-05-13$43.53$107.274,705,500——
2021-05-12$42.85$105.605,691,300——
2021-05-11$45.14$111.245,698,800——
2021-05-10$45.24$111.493,747,100——
2021-05-07$46.00$113.363,285,200——
2021-05-06$45.67$112.553,730,900——
2021-05-05$45.41$111.913,498,600——
2021-05-04$44.98$110.853,551,400——
2021-05-03$44.80$110.405,375,200——
2021-04-30$44.21$108.954,473,200——
2021-04-29$45.15$111.274,205,600——
2021-04-28$44.36$109.324,708,100——
2021-04-27$44.51$109.695,730,800——
2021-04-26$46.07$113.535,037,500——
2021-04-23$46.25$113.983,563,900——
2021-04-22$45.59$112.352,844,800——
2021-04-21$46.25$113.982,834,900——
2021-04-20$45.56$112.282,920,000——
2021-04-19$46.06$113.514,554,700——
2021-04-16$45.80$112.873,735,400——
2021-04-15$45.90$113.113,392,000——
2021-04-14$45.24$111.493,110,300——
2021-04-13$44.99$110.873,130,900——
2021-04-12$45.05$111.024,606,900——
2021-04-09$44.75$110.283,953,200——
2021-04-08$44.57$109.844,043,400——
2021-04-07$44.29$109.153,445,100——
2021-04-06$44.68$110.115,570,700——
2021-04-05$45.48$112.085,685,900——
2021-04-01$43.99$108.413,782,800——
2021-03-31$43.51$107.234,404,900——
2021-03-30$43.60$107.453,703,300——
2021-03-29$43.40$106.958,213,900——
2021-03-26$43.41$106.987,458,500——
2021-03-25$41.22$101.584,512,900——
2021-03-24$40.25$99.193,820,700——
2021-03-23$39.87$98.254,903,900——
2021-03-22$40.97$100.975,189,000——
2021-03-19$41.28$101.7313,059,000——
2021-03-18$41.40$102.037,091,500——
2021-03-17$41.31$101.804,392,400——
2021-03-16$40.99$101.013,591,600——
2021-03-15$41.59$102.498,360,700——
2021-03-12$40.75$100.427,048,400——
2021-03-11$40.00$98.585,959,600——
2021-03-10$38.97$96.044,538,600——
2021-03-09$38.42$94.684,267,700——
2021-03-08$37.61$92.693,550,000——
2021-03-05$37.46$92.323,875,300——
2021-03-04$36.96$91.086,818,000——
2021-03-03$38.59$95.104,567,900——
2021-03-02$38.74$95.473,859,400——
2021-03-01$39.47$97.275,593,200——
2021-02-26$38.24$94.248,023,300——
2021-02-25$37.69$92.886,186,000——
2021-02-24$38.63$94.614,117,200——
2021-02-23$37.65$92.214,285,200——
2021-02-22$37.95$92.943,205,500——
2021-02-19$38.06$93.213,857,300——
2021-02-18$37.56$91.994,261,800——
2021-02-17$37.89$92.805,733,500——
2021-02-16$38.60$94.538,140,600——
2021-02-12$36.88$90.322,865,500——
2021-02-11$36.76$90.033,536,900——
2021-02-10$36.94$90.473,898,000——
2021-02-09$36.33$88.977,023,600——
2021-02-08$37.68$92.282,295,000——
2021-02-05$37.42$91.642,226,500——
2021-02-04$37.28$91.303,636,800——
2021-02-03$36.34$89.003,891,900——
2021-02-02$36.33$88.974,356,800——
2021-02-01$35.90$87.923,455,300——
2021-01-29$35.87$87.855,565,800——
2021-01-28$36.44$89.245,476,000——
2021-01-27$35.23$86.289,009,500——
2021-01-26$37.17$91.035,583,200——
2021-01-25$38.46$94.194,799,900——
2021-01-22$37.60$92.084,314,700——
2021-01-21$37.94$92.922,823,800——
2021-01-20$38.45$94.173,220,200——
2021-01-19$38.53$94.364,017,300——
2021-01-15$37.80$92.574,854,200——
2021-01-14$38.03$93.145,223,400——
2021-01-13$37.17$91.032,763,700——
2021-01-12$37.46$91.743,860,500——
2021-01-11$37.54$91.945,620,900——
2021-01-08$36.95$90.494,144,900——
2021-01-07$36.98$90.574,477,700——
2021-01-06$36.90$90.375,470,400——
2021-01-05$35.67$87.364,774,800——
2021-01-04$34.92$85.524,999,800——