The highest closing price for Corning (GLW) last month was $53.34, on February 6. It was down 1.2% for the month. The latest price is $46.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $48.73 | $50.26 | $48.32 | $50.15 | 8,560,527 |
February 27 2025 | $49.86 | $50.29 | $48.63 | $48.72 | 4,378,516 |
February 26 2025 | $50.05 | $50.58 | $49.49 | $49.72 | 4,849,789 |
February 25 2025 | $50.38 | $50.48 | $48.87 | $49.39 | 6,289,803 |
February 24 2025 | $50.84 | $51.68 | $50.22 | $50.49 | 6,563,923 |
February 21 2025 | $51.70 | $52.08 | $50.83 | $51.20 | 4,701,254 |
February 20 2025 | $52.15 | $52.18 | $50.79 | $51.57 | 4,069,445 |
February 19 2025 | $52.69 | $52.88 | $52.22 | $52.37 | 3,422,366 |
February 18 2025 | $52.68 | $52.76 | $52.13 | $52.59 | 3,409,455 |
February 14 2025 | $51.85 | $52.55 | $51.51 | $52.24 | 3,779,923 |
February 13 2025 | $51.96 | $52.32 | $51.58 | $51.81 | 4,750,653 |
February 12 2025 | $51.46 | $52.13 | $51.30 | $51.71 | 3,228,551 |
February 11 2025 | $52.59 | $52.69 | $51.71 | $52.10 | 3,452,852 |
February 10 2025 | $53.03 | $53.29 | $52.34 | $52.75 | 3,329,015 |
February 07 2025 | $53.48 | $53.51 | $52.13 | $52.67 | 3,843,630 |
February 06 2025 | $53.39 | $54.00 | $53.16 | $53.34 | 4,793,662 |
February 05 2025 | $52.10 | $53.26 | $51.84 | $52.99 | 5,742,273 |
February 04 2025 | $51.17 | $52.19 | $51.10 | $51.74 | 4,502,060 |
February 03 2025 | $50.76 | $51.47 | $49.88 | $51.06 | 6,849,487 |
Daily pricing data for Corning dates back to 5/1/1989, and may be incomplete.
