Corning Inc (GLW) stock
GLWNYSEDrawing & Insulating of Nonferrous WireFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3073% above fair value
$123.31−5.57 (-4.32%)
Close on Oct 30, 2026Market cap $106.22BP/E 49.9Yield 0.91%
Price history
Corning share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.31
-4.32% on the day
52-week range
$77.39 – $271.78
-54.6% from the high
Change over 52 weeks
+36.6%
From $90.28 on Oct 30, 2025
Average volume
11.33M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $121.51 | $126.70 | $120.48 | $123.31 | -4.32% | 13,143,940 |
| Oct 29, 2026 | $128.96 | $132.58 | $128.06 | $128.88 | -1.77% | 8,215,719 |
| Oct 28, 2026 | $128.74 | $133.24 | $125.41 | $131.20 | +3.88% | 12,293,460 |
| Oct 27, 2026 | $128.11 | $128.48 | $121.75 | $126.30 | -1.13% | 16,512,760 |
| Oct 26, 2026 | $124.37 | $128.58 | $122.75 | $127.74 | +3.27% | 13,825,190 |
| Oct 23, 2026 | $123.77 | $126.75 | $121.80 | $123.69 | -0.24% | 8,560,786 |
| Oct 22, 2026 | $129.00 | $129.00 | $122.56 | $123.99 | -8.10% | 12,353,000 |
| Oct 21, 2026 | $135.51 | $136.77 | $133.22 | $134.92 | +2.01% | 8,227,797 |
| Oct 20, 2026 | $129.77 | $133.97 | $127.56 | $132.26 | -0.36% | 6,766,412 |
| Oct 19, 2026 | $136.50 | $137.36 | $130.77 | $132.74 | +0.56% | 6,873,675 |
| Oct 16, 2026 | $136.60 | $137.65 | $131.63 | $132.00 | -4.64% | 7,735,268 |
| Oct 15, 2026 | $135.00 | $138.65 | $132.75 | $138.43 | -1.75% | 11,325,110 |
| Oct 14, 2026 | $145.12 | $147.17 | $139.25 | $140.89 | -5.15% | 8,936,852 |
| Oct 13, 2026 | $143.19 | $148.73 | $141.35 | $148.54 | +0.86% | 7,357,273 |
| Oct 12, 2026 | $155.01 | $155.01 | $145.76 | $147.28 | -6.00% | 8,012,332 |
| Oct 9, 2026 | $156.47 | $159.18 | $151.20 | $156.68 | +2.52% | 6,676,265 |
| Oct 8, 2026 | $158.26 | $160.26 | $150.94 | $152.83 | -6.38% | 9,050,665 |
| Oct 7, 2026 | $162.60 | $165.90 | $161.79 | $163.25 | -3.39% | 5,196,681 |
| Oct 6, 2026 | $161.01 | $170.63 | $160.50 | $168.97 | +6.02% | 8,876,879 |
| Oct 5, 2026 | $164.68 | $164.84 | $158.44 | $159.37 | -2.94% | 6,580,963 |
| Oct 2, 2026 | $164.00 | $165.14 | $159.50 | $164.19 | +2.35% | 7,513,356 |
| Oct 1, 2026 | $153.89 | $160.99 | $151.15 | $160.42 | +4.33% | 7,893,702 |
| Sep 30, 2026 | $158.50 | $160.47 | $152.68 | $153.76 | -3.12% | 6,325,694 |
| Sep 29, 2026 | $157.06 | $161.39 | $155.62 | $158.71 | +4.70% | 7,592,557 |
| Sep 28, 2026 | $154.26 | $155.66 | $149.26 | $151.59 | -3.29% | 7,331,085 |
| Sep 25, 2026 | $156.00 | $157.72 | $154.20 | $156.74 | +1.68% | 5,638,404 |
| Sep 24, 2026 | $150.51 | $156.36 | $149.60 | $154.15 | -0.21% | 5,401,602 |
| Sep 23, 2026 | $160.16 | $160.56 | $153.60 | $154.48 | -3.26% | 5,549,799 |
| Sep 22, 2026 | $157.23 | $160.71 | $155.13 | $159.69 | +0.45% | 6,729,116 |
| Sep 21, 2026 | $156.37 | $159.87 | $151.92 | $158.98 | +5.89% | 9,263,599 |
| Sep 18, 2026 | $152.00 | $153.77 | $148.68 | $150.13 | +1.58% | 14,505,710 |
| Sep 17, 2026 | $151.35 | $155.75 | $147.37 | $147.80 | +2.52% | 8,467,301 |
| Sep 16, 2026 | $147.22 | $147.86 | $142.35 | $144.16 | +0.41% | 8,395,832 |
| Sep 15, 2026 | $145.30 | $147.24 | $142.60 | $143.57 | -0.02% | 8,023,545 |
| Sep 14, 2026 | $150.65 | $154.25 | $142.77 | $143.60 | -13.70% | 17,757,380 |
| Sep 11, 2026 | $165.50 | $168.82 | $163.75 | $166.40 | +2.01% | 4,893,865 |
| Sep 10, 2026 | $164.33 | $168.49 | $162.88 | $163.12 | -3.17% | 5,488,090 |
| Sep 9, 2026 | $168.00 | $171.30 | $167.36 | $168.46 | +1.51% | 8,519,408 |
| Sep 8, 2026 | $159.24 | $169.73 | $158.84 | $165.96 | +7.56% | 13,858,750 |
| Sep 4, 2026 | $148.54 | $154.59 | $147.02 | $154.30 | +5.68% | 8,554,785 |
| Sep 3, 2026 | $143.07 | $146.33 | $139.25 | $146.00 | +1.30% | 8,651,860 |
| Sep 2, 2026 | $143.75 | $147.66 | $142.82 | $144.13 | -0.98% | 7,863,701 |
| Sep 1, 2026 | $144.25 | $147.09 | $143.29 | $145.56 | -2.13% | 10,685,050 |
| Aug 31, 2026 | $148.17 | $149.04 | $146.72 | $148.73 | -0.17% | 9,546,326 |
| Aug 28, 2026 | $150.99 | $152.67 | $148.06 | $148.98 | -2.50% | 6,147,214 |
| Aug 27, 2026 | $153.97 | $157.57 | $149.43 | $152.80 | +0.01% | 8,200,493 |
| Aug 26, 2026 | $147.00 | $152.93 | $146.95 | $152.78 | +3.82% | 6,239,406 |
| Aug 25, 2026 | $150.81 | $150.81 | $146.25 | $147.16 | +1.11% | 7,148,203 |
| Aug 24, 2026 | $145.86 | $146.39 | $141.63 | $145.55 | -2.86% | 10,336,810 |
| Aug 21, 2026 | $153.85 | $155.48 | $148.05 | $149.84 | -1.06% | 6,179,020 |
| Aug 20, 2026 | $152.26 | $154.06 | $149.25 | $151.45 | -0.66% | 10,582,540 |
| Aug 19, 2026 | $160.63 | $161.16 | $150.70 | $152.46 | -4.65% | 10,637,100 |
| Aug 18, 2026 | $161.65 | $168.06 | $157.90 | $159.90 | -7.68% | 11,032,350 |
| Aug 17, 2026 | $169.74 | $176.94 | $166.68 | $173.21 | +4.35% | 11,381,070 |
| Aug 14, 2026 | $161.00 | $167.69 | $158.27 | $165.99 | +4.70% | 8,319,557 |
| Aug 13, 2026 | $166.00 | $168.24 | $157.91 | $158.54 | -5.32% | 8,579,107 |
| Aug 12, 2026 | $168.80 | $169.95 | $164.21 | $167.44 | +5.18% | 10,086,900 |
| Aug 11, 2026 | $159.75 | $161.79 | $158.22 | $159.19 | +0.91% | 6,070,298 |
| Aug 10, 2026 | $167.89 | $167.89 | $157.68 | $157.76 | -4.78% | 7,678,212 |
| Aug 7, 2026 | $162.89 | $170.43 | $161.16 | $165.68 | +5.41% | 10,740,860 |
| Aug 6, 2026 | $153.25 | $164.34 | $150.73 | $157.18 | +0.31% | 12,305,940 |
| Aug 5, 2026 | $156.24 | $162.60 | $155.85 | $156.70 | -2.00% | 8,877,835 |
| Aug 4, 2026 | $155.00 | $162.49 | $150.85 | $159.89 | +9.04% | 19,442,530 |
| Aug 3, 2026 | $134.89 | $147.94 | $132.89 | $146.64 | +6.07% | 12,618,550 |
| Jul 31, 2026 | $143.79 | $147.00 | $138.23 | $138.25 | +2.24% | 14,523,380 |
| Jul 30, 2026 | $130.42 | $136.09 | $130.00 | $135.22 | +9.00% | 18,987,680 |
| Jul 29, 2026 | $126.30 | $130.87 | $122.62 | $124.05 | -1.56% | 25,603,380 |
| Jul 28, 2026 | $121.75 | $126.10 | $114.50 | $126.01 | -12.10% | 46,223,190 |
| Jul 27, 2026 | $145.75 | $148.69 | $136.31 | $143.36 | -2.24% | 14,036,480 |
| Jul 24, 2026 | $154.77 | $157.40 | $145.93 | $146.65 | -6.03% | 8,965,867 |
| Jul 23, 2026 | $152.26 | $160.98 | $152.24 | $156.06 | +1.30% | 8,954,073 |
| Jul 22, 2026 | $157.00 | $161.45 | $153.88 | $154.06 | -5.14% | 9,996,848 |
| Jul 21, 2026 | $161.30 | $164.50 | $156.60 | $162.41 | +6.08% | 10,182,850 |
| Jul 20, 2026 | $157.86 | $160.54 | $152.59 | $153.10 | -0.98% | 7,826,924 |
| Jul 17, 2026 | $150.83 | $158.38 | $146.94 | $154.61 | -2.39% | 14,220,970 |
| Jul 16, 2026 | $166.58 | $167.50 | $154.43 | $158.39 | -9.19% | 17,706,100 |
| Jul 15, 2026 | $186.60 | $187.07 | $167.09 | $174.41 | -7.05% | 13,357,950 |
| Jul 14, 2026 | $192.98 | $193.71 | $186.05 | $187.64 | +2.47% | 6,966,286 |
| Jul 13, 2026 | $185.25 | $189.07 | $178.66 | $183.11 | -4.08% | 7,620,469 |
| Jul 10, 2026 | $189.54 | $192.77 | $186.40 | $190.89 | -0.77% | 5,357,507 |
| Jul 9, 2026 | $201.75 | $204.48 | $192.15 | $192.38 | +4.54% | 9,939,216 |
| Jul 8, 2026 | $183.42 | $188.86 | $180.54 | $184.03 | -0.73% | 8,371,313 |
| Jul 7, 2026 | $187.03 | $191.00 | $178.40 | $185.38 | -4.84% | 13,482,820 |
| Jul 6, 2026 | $199.11 | $206.99 | $193.16 | $194.80 | -1.01% | 11,938,500 |
| Jul 2, 2026 | $223.89 | $224.01 | $193.54 | $196.79 | -10.81% | 21,192,220 |
| Jul 1, 2026 | $239.50 | $240.87 | $218.11 | $220.63 | -13.62% | 22,393,460 |
| Jun 30, 2026 | $252.49 | $271.78 | $250.50 | $255.43 | -0.10% | 22,702,200 |
| Jun 29, 2026 | $226.90 | $258.80 | $215.13 | $255.69 | +15.67% | 24,307,500 |
| Jun 26, 2026 | $224.43 | $226.00 | $207.73 | $221.05 | -3.05% | 45,397,450 |
| Jun 25, 2026 | $218.55 | $230.50 | $213.02 | $228.01 | +10.78% | 25,707,260 |
| Jun 24, 2026 | $194.42 | $217.09 | $190.93 | $205.83 | +6.06% | 19,233,830 |
| Jun 23, 2026 | $192.45 | $194.81 | $186.60 | $194.07 | -7.51% | 17,968,940 |
| Jun 22, 2026 | $200.48 | $212.39 | $196.00 | $209.83 | +7.65% | 18,574,340 |
| Jun 18, 2026 | $182.33 | $196.02 | $181.20 | $194.92 | +11.13% | 22,778,040 |
| Jun 17, 2026 | $179.04 | $180.82 | $172.75 | $175.40 | -1.14% | 11,093,460 |
| Jun 16, 2026 | $187.39 | $187.95 | $176.20 | $177.42 | -5.57% | 13,482,130 |
| Jun 15, 2026 | $187.47 | $190.00 | $185.23 | $187.88 | +4.84% | 9,190,831 |
| Jun 12, 2026 | $178.00 | $180.77 | $173.41 | $179.20 | +1.50% | 9,305,034 |
| Jun 11, 2026 | $169.50 | $177.31 | $168.24 | $176.55 | +4.98% | 9,891,754 |
| Jun 10, 2026 | $173.66 | $178.48 | $166.68 | $168.17 | -3.32% | 10,595,200 |
| Jun 9, 2026 | $190.41 | $190.41 | $166.00 | $173.94 | -7.25% | 16,673,390 |
| Jun 8, 2026 | $192.90 | $192.90 | $185.00 | $187.54 | +5.61% | 12,013,820 |
| Jun 5, 2026 | $189.38 | $190.11 | $174.30 | $177.58 | -10.18% | 15,676,280 |
| Jun 4, 2026 | $192.76 | $199.80 | $183.80 | $197.70 | -1.52% | 11,424,250 |
| Jun 3, 2026 | $201.00 | $208.57 | $195.70 | $200.76 | +0.18% | 12,294,750 |
| Jun 2, 2026 | $186.50 | $201.55 | $186.00 | $200.40 | +13.41% | 18,152,380 |
| Jun 1, 2026 | $176.11 | $178.84 | $172.43 | $176.70 | -2.46% | 10,897,010 |
| May 29, 2026 | $184.08 | $184.08 | $174.50 | $181.16 | -0.99% | 16,945,740 |
| May 28, 2026 | $192.17 | $195.23 | $182.34 | $182.97 | -4.15% | 9,719,333 |
| May 27, 2026 | $196.00 | $196.60 | $185.30 | $190.89 | -2.69% | 11,071,560 |
| May 26, 2026 | $198.90 | $199.93 | $191.20 | $196.17 | +1.09% | 9,069,758 |
| May 22, 2026 | $194.35 | $194.98 | $189.34 | $194.05 | +1.13% | 9,630,943 |
| May 21, 2026 | $182.00 | $193.75 | $179.50 | $191.89 | +6.20% | 14,408,250 |
| May 20, 2026 | $180.69 | $184.23 | $178.23 | $180.69 | +2.76% | 13,838,310 |
| May 19, 2026 | $173.83 | $180.50 | $169.80 | $175.83 | -1.52% | 11,507,740 |
| May 18, 2026 | $193.24 | $193.66 | $174.21 | $178.55 | -6.91% | 16,929,180 |
| May 15, 2026 | $198.11 | $200.79 | $191.81 | $191.81 | -7.91% | 17,221,470 |
| May 14, 2026 | $203.37 | $210.50 | $200.35 | $208.28 | +0.86% | 10,948,520 |
| May 13, 2026 | $207.84 | $211.79 | $196.08 | $206.51 | +4.17% | 15,450,500 |
| May 12, 2026 | $204.34 | $205.32 | $188.29 | $198.24 | -4.41% | 23,121,760 |
| May 11, 2026 | $194.00 | $208.92 | $191.66 | $207.39 | +10.94% | 22,399,680 |
| May 8, 2026 | $187.21 | $198.25 | $184.98 | $186.94 | +2.49% | 20,589,360 |
| May 7, 2026 | $186.82 | $187.21 | $178.00 | $182.40 | +0.46% | 20,243,070 |
| May 6, 2026 | $189.38 | $195.81 | $175.31 | $181.57 | +12.01% | 32,981,090 |
| May 5, 2026 | $164.43 | $170.20 | $160.32 | $162.10 | +1.34% | 12,386,700 |
| May 4, 2026 | $163.16 | $163.68 | $158.31 | $159.96 | +1.07% | 8,508,484 |
| May 1, 2026 | $162.02 | $163.97 | $157.70 | $158.26 | -3.64% | 7,179,572 |
| Apr 30, 2026 | $155.82 | $165.00 | $149.14 | $164.24 | +8.12% | 12,875,940 |
| Apr 29, 2026 | $155.53 | $155.53 | $148.17 | $151.90 | -0.75% | 13,744,830 |
| Apr 28, 2026 | $151.09 | $162.00 | $149.75 | $153.05 | -8.90% | 20,391,640 |
| Apr 27, 2026 | $176.30 | $177.00 | $165.52 | $168.01 | -4.48% | 11,759,680 |
| Apr 24, 2026 | $171.81 | $179.08 | $170.34 | $175.89 | +3.77% | 10,219,070 |
| Apr 23, 2026 | $168.30 | $172.54 | $166.51 | $169.50 | +0.44% | 5,484,781 |
| Apr 22, 2026 | $168.00 | $172.95 | $163.07 | $168.76 | +2.00% | 7,051,544 |
| Apr 21, 2026 | $166.46 | $170.27 | $163.81 | $165.45 | +0.04% | 6,942,678 |
| Apr 20, 2026 | $166.08 | $168.59 | $162.51 | $165.38 | +0.61% | 8,571,828 |
| Apr 17, 2026 | $168.20 | $170.10 | $163.25 | $164.38 | -1.02% | 10,349,820 |
| Apr 16, 2026 | $163.38 | $166.85 | $158.50 | $166.08 | -1.30% | 13,148,940 |
| Apr 15, 2026 | $171.62 | $173.77 | $164.02 | $168.27 | -2.63% | 8,872,880 |
| Apr 14, 2026 | $173.65 | $174.71 | $165.82 | $172.82 | -1.34% | 9,214,064 |
| Apr 13, 2026 | $169.65 | $175.61 | $169.65 | $175.17 | +2.30% | 7,209,879 |
| Apr 10, 2026 | $172.61 | $176.75 | $167.97 | $171.24 | +0.85% | 9,907,910 |
| Apr 9, 2026 | $167.88 | $172.22 | $166.60 | $169.80 | +2.85% | 11,961,290 |
| Apr 8, 2026 | $156.95 | $165.24 | $156.02 | $165.10 | +11.16% | 15,264,300 |
| Apr 7, 2026 | $142.48 | $148.90 | $141.49 | $148.52 | +1.38% | 7,791,410 |
| Apr 6, 2026 | $147.41 | $149.40 | $141.72 | $146.50 | -0.96% | 11,943,050 |
| Apr 2, 2026 | $136.39 | $148.18 | $136.35 | $147.92 | +3.89% | 11,564,090 |
| Apr 1, 2026 | $138.00 | $144.70 | $137.90 | $142.38 | +4.71% | 12,314,390 |
| Mar 31, 2026 | $131.40 | $135.99 | $128.40 | $135.97 | +5.77% | 10,787,980 |
| Mar 30, 2026 | $140.79 | $141.89 | $126.68 | $128.55 | -6.04% | 14,304,060 |
| Mar 27, 2026 | $135.41 | $140.10 | $134.04 | $136.81 | +1.10% | 8,489,682 |
| Mar 26, 2026 | $142.40 | $143.00 | $134.50 | $135.32 | -7.54% | 11,263,850 |
| Mar 25, 2026 | $144.81 | $150.25 | $143.35 | $146.35 | +3.06% | 13,328,270 |
| Mar 24, 2026 | $131.68 | $145.50 | $130.26 | $142.01 | +8.43% | 21,057,230 |
| Mar 23, 2026 | $128.07 | $135.26 | $127.09 | $130.97 | +5.13% | 13,442,420 |
| Mar 20, 2026 | $132.36 | $134.78 | $124.41 | $124.58 | -6.39% | 22,234,020 |
| Mar 19, 2026 | $125.96 | $134.25 | $123.90 | $133.08 | +2.48% | 11,160,130 |
| Mar 18, 2026 | $132.01 | $135.28 | $129.48 | $129.86 | -0.02% | 10,625,950 |
| Mar 17, 2026 | $128.36 | $131.65 | $124.60 | $129.89 | -1.64% | 10,251,090 |
| Mar 16, 2026 | $133.94 | $135.28 | $131.42 | $132.05 | +2.27% | 9,243,397 |
| Mar 13, 2026 | $131.21 | $133.24 | $128.45 | $129.12 | -0.50% | 6,673,414 |
| Mar 12, 2026 | $130.20 | $131.78 | $126.90 | $129.77 | -1.51% | 8,024,011 |
| Mar 11, 2026 | $133.67 | $135.33 | $129.20 | $131.76 | -3.27% | 13,334,270 |
| Mar 10, 2026 | $132.02 | $139.63 | $131.29 | $136.22 | +5.56% | 16,870,560 |
| Mar 9, 2026 | $121.00 | $129.61 | $120.01 | $129.05 | +4.67% | 15,927,630 |
| Mar 6, 2026 | $129.44 | $132.08 | $122.38 | $123.29 | -8.50% | 19,123,550 |
| Mar 5, 2026 | $136.16 | $143.35 | $131.71 | $134.74 | -6.97% | 18,285,520 |
| Mar 4, 2026 | $151.00 | $153.44 | $143.34 | $144.84 | -1.85% | 12,683,890 |
| Mar 3, 2026 | $151.75 | $152.00 | $141.40 | $147.57 | -6.52% | 14,816,810 |
| Mar 2, 2026 | $153.45 | $160.45 | $152.77 | $157.86 | +4.97% | 15,338,460 |
| Feb 27, 2026 | $148.99 | $154.50 | $146.61 | $150.38 | +0.05% | 14,555,440 |
| Feb 26, 2026 | $158.36 | $158.88 | $148.40 | $150.30 | -6.31% | 17,594,670 |
| Feb 25, 2026 | $153.88 | $162.10 | $152.65 | $160.43 | +5.83% | 17,977,200 |
| Feb 24, 2026 | $148.00 | $152.91 | $145.75 | $151.59 | +4.36% | 15,041,580 |
| Feb 23, 2026 | $142.10 | $148.70 | $141.01 | $145.25 | +4.11% | 18,558,800 |
| Feb 20, 2026 | $129.94 | $140.27 | $129.79 | $139.51 | +7.32% | 10,971,190 |
| Feb 19, 2026 | $132.00 | $134.00 | $128.88 | $129.99 | -1.53% | 9,169,365 |
| Feb 18, 2026 | $131.53 | $135.91 | $131.31 | $132.01 | +1.14% | 8,257,480 |
| Feb 17, 2026 | $131.87 | $133.78 | $128.41 | $130.52 | -2.20% | 12,102,590 |
| Feb 13, 2026 | $130.41 | $133.61 | $124.80 | $133.46 | +1.49% | 10,952,730 |
| Feb 12, 2026 | $133.31 | $136.83 | $131.40 | $131.50 | -1.05% | 12,282,810 |
| Feb 11, 2026 | $131.35 | $134.39 | $126.83 | $132.90 | +3.75% | 10,030,540 |
| Feb 10, 2026 | $129.01 | $132.50 | $127.79 | $128.10 | -2.50% | 12,712,180 |
| Feb 9, 2026 | $124.00 | $132.32 | $123.80 | $131.39 | +7.56% | 15,696,650 |
| Feb 6, 2026 | $114.90 | $122.56 | $113.33 | $122.16 | +8.31% | 12,151,230 |
| Feb 5, 2026 | $107.55 | $113.44 | $105.65 | $112.79 | +2.83% | 9,929,662 |
| Feb 4, 2026 | $113.57 | $116.30 | $107.80 | $109.69 | -2.75% | 12,468,260 |
| Feb 3, 2026 | $117.30 | $117.30 | $109.60 | $112.79 | +2.20% | 11,596,890 |
| Feb 2, 2026 | $103.25 | $110.86 | $103.05 | $110.36 | +6.89% | 11,926,270 |
| Jan 30, 2026 | $103.61 | $107.64 | $101.86 | $103.25 | +0.24% | 13,378,660 |
| Jan 29, 2026 | $104.98 | $105.48 | $99.50 | $103.00 | -1.23% | 11,681,790 |
| Jan 28, 2026 | $107.89 | $112.90 | $103.77 | $104.28 | -4.98% | 18,534,420 |
| Jan 27, 2026 | $102.07 | $113.99 | $100.97 | $109.74 | +15.58% | 25,446,520 |
| Jan 26, 2026 | $93.12 | $95.55 | $92.30 | $94.95 | +1.77% | 5,586,167 |
| Jan 23, 2026 | $93.21 | $93.89 | $91.01 | $93.30 | -1.04% | 4,246,805 |
| Jan 22, 2026 | $95.00 | $95.65 | $92.64 | $94.28 | +0.81% | 5,764,137 |
| Jan 21, 2026 | $93.13 | $94.46 | $91.55 | $93.52 | +1.03% | 3,860,999 |
| Jan 20, 2026 | $91.39 | $93.48 | $91.27 | $92.57 | -1.73% | 4,574,643 |
| Jan 16, 2026 | $93.84 | $94.61 | $92.13 | $94.20 | +0.76% | 7,146,569 |
| Jan 15, 2026 | $92.00 | $94.98 | $91.80 | $93.49 | +3.64% | 5,501,335 |
| Jan 14, 2026 | $89.97 | $90.80 | $88.41 | $90.21 | +0.37% | 4,446,024 |
| Jan 13, 2026 | $88.00 | $90.93 | $88.00 | $89.88 | +2.28% | 4,272,327 |
| Jan 12, 2026 | $84.80 | $87.88 | $84.45 | $87.88 | +3.11% | 5,583,884 |
| Jan 9, 2026 | $85.33 | $86.65 | $85.02 | $85.23 | -0.12% | 6,113,283 |
| Jan 8, 2026 | $87.69 | $87.69 | $83.95 | $85.33 | -3.02% | 5,137,691 |
| Jan 7, 2026 | $88.70 | $88.95 | $86.62 | $87.99 | -1.41% | 4,070,328 |
| Jan 6, 2026 | $88.18 | $89.50 | $84.33 | $89.25 | +0.63% | 6,351,538 |
| Jan 5, 2026 | $92.04 | $93.58 | $86.67 | $88.69 | -2.18% | 9,762,245 |
| Jan 2, 2026 | $88.91 | $90.72 | $88.14 | $90.67 | +3.55% | 4,586,987 |
| Dec 31, 2025 | $89.16 | $89.16 | $87.52 | $87.56 | -1.46% | 3,333,971 |
| Dec 30, 2025 | $89.29 | $89.31 | $88.45 | $88.86 | -0.16% | 2,043,936 |
| Dec 29, 2025 | $88.79 | $89.78 | $88.29 | $89.00 | -0.64% | 2,580,840 |
| Dec 26, 2025 | $89.95 | $90.14 | $89.18 | $89.57 | -0.10% | 2,203,586 |
| Dec 24, 2025 | $89.47 | $89.97 | $89.09 | $89.66 | +0.36% | 1,666,586 |
| Dec 23, 2025 | $88.08 | $89.74 | $87.84 | $89.34 | +1.06% | 3,397,491 |
| Dec 22, 2025 | $89.80 | $89.98 | $87.73 | $88.40 | +0.61% | 4,301,270 |
| Dec 19, 2025 | $87.08 | $89.13 | $87.08 | $87.86 | +1.13% | 14,214,800 |
| Dec 18, 2025 | $87.40 | $88.55 | $86.14 | $86.88 | +1.71% | 5,951,629 |
| Dec 17, 2025 | $87.44 | $88.91 | $84.82 | $85.42 | -1.01% | 6,778,931 |
| Dec 16, 2025 | $87.52 | $87.70 | $85.57 | $86.29 | -2.07% | 4,836,122 |
| Dec 15, 2025 | $89.22 | $91.06 | $87.95 | $88.11 | -0.24% | 6,265,758 |
| Dec 12, 2025 | $95.45 | $95.96 | $87.91 | $88.32 | -7.97% | 9,693,447 |
| Dec 11, 2025 | $93.66 | $96.64 | $92.00 | $95.97 | +1.88% | 8,895,177 |
| Dec 10, 2025 | $90.97 | $95.19 | $90.16 | $94.20 | +3.39% | 11,260,850 |
| Dec 9, 2025 | $87.76 | $91.36 | $87.76 | $91.11 | +3.22% | 7,681,619 |
| Dec 8, 2025 | $87.18 | $89.77 | $86.62 | $88.27 | +2.68% | 6,331,866 |
| Dec 5, 2025 | $85.49 | $86.70 | $84.93 | $85.97 | +0.61% | 5,341,123 |
| Dec 4, 2025 | $83.14 | $87.29 | $83.14 | $85.45 | +2.27% | 8,201,900 |
| Dec 3, 2025 | $83.12 | $84.06 | $81.67 | $83.55 | -0.19% | 4,686,188 |
| Dec 2, 2025 | $84.02 | $85.45 | $83.22 | $83.71 | +0.98% | 4,654,753 |
| Dec 1, 2025 | $83.35 | $83.49 | $82.55 | $82.90 | -1.54% | 3,601,265 |
| Nov 28, 2025 | $83.96 | $84.34 | $83.53 | $84.20 | +0.72% | 1,847,543 |
| Nov 26, 2025 | $83.62 | $84.35 | $82.82 | $83.60 | +0.78% | 3,515,851 |
| Nov 25, 2025 | $82.38 | $83.34 | $80.27 | $82.95 | +0.42% | 4,467,525 |
| Nov 24, 2025 | $80.05 | $82.75 | $80.02 | $82.60 | +3.95% | 12,117,380 |
| Nov 21, 2025 | $78.56 | $80.06 | $77.39 | $79.46 | +1.83% | 7,037,507 |
| Nov 20, 2025 | $84.25 | $84.59 | $77.49 | $78.03 | -4.48% | 8,332,229 |
| Nov 19, 2025 | $80.25 | $82.83 | $80.01 | $81.69 | +1.96% | 5,412,614 |
| Nov 18, 2025 | $80.46 | $81.07 | $78.87 | $80.12 | -1.16% | 6,889,693 |
| Nov 17, 2025 | $81.61 | $82.80 | $80.22 | $81.06 | -1.22% | 7,248,013 |
| Nov 14, 2025 | $80.65 | $83.92 | $79.57 | $82.06 | -0.36% | 9,792,209 |
| Nov 13, 2025 | $88.40 | $88.73 | $81.33 | $82.36 | -7.47% | 11,373,710 |
| Nov 12, 2025 | $88.90 | $90.62 | $88.39 | $89.01 | +1.23% | 6,927,767 |
| Nov 11, 2025 | $87.61 | $88.47 | $86.95 | $87.93 | -0.71% | 4,083,927 |
| Nov 10, 2025 | $87.85 | $88.82 | $86.80 | $88.56 | +3.60% | 6,733,849 |
| Nov 7, 2025 | $85.90 | $86.44 | $83.33 | $85.48 | -2.71% | 7,430,009 |
| Nov 6, 2025 | $87.25 | $88.62 | $86.34 | $87.86 | +0.87% | 6,659,900 |
| Nov 5, 2025 | $85.54 | $88.12 | $85.50 | $87.10 | +2.22% | 5,915,264 |
| Nov 4, 2025 | $85.50 | $86.08 | $84.72 | $85.21 | -2.62% | 5,601,891 |
| Nov 3, 2025 | $89.66 | $89.89 | $87.19 | $87.50 | -1.77% | 4,938,599 |
| Oct 31, 2025 | $91.25 | $92.57 | $87.91 | $89.08 | -1.33% | 7,547,623 |
| Oct 30, 2025 | $88.81 | $91.79 | $88.50 | $90.28 | -0.01% | 5,411,430 |
| Oct 29, 2025 | $87.35 | $91.93 | $86.50 | $90.29 | +4.47% | 13,122,980 |
| Oct 28, 2025 | $84.31 | $87.25 | $83.11 | $86.43 | -3.29% | 14,455,280 |
| Oct 27, 2025 | $88.63 | $89.77 | $88.15 | $89.37 | +2.24% | 11,801,930 |
| Oct 24, 2025 | $87.00 | $87.76 | $86.44 | $87.41 | +1.83% | 7,284,530 |
| Oct 23, 2025 | $84.00 | $86.38 | $83.92 | $85.84 | +2.02% | 5,404,581 |
| Oct 22, 2025 | $86.07 | $87.34 | $83.08 | $84.14 | -2.22% | 8,440,434 |
| Oct 21, 2025 | $85.60 | $86.45 | $84.59 | $86.05 | +0.90% | 4,992,264 |
| Oct 20, 2025 | $85.23 | $86.03 | $84.83 | $85.28 | – | 4,859,744 |
Seasonality
GLW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 4.0% | -3.2% | 1.7% | 2.9% | 8.0% | 2.3% | 0.5% | 1.4% | -1.2% | 4.3% | -1.0% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 17.9% | 45.9% | -9.6% | 20.8% | 10.5% | 41.0% | -45.9% | 7.8% | 3.4% | -19.8% | ||
| 2025 | 9.6% | -3.2% | -8.7% | -3.1% | 12.4% | 6.0% | 20.3% | 6.4% | 22.4% | 8.6% | -5.2% | 4.0% |
| 2024 | 6.7% | 0.1% | 2.2% | 1.3% | 12.5% | 4.3% | 3.0% | 5.3% | 7.9% | 5.4% | 2.9% | -2.4% |
| 2023 | 8.4% | -1.1% | 3.9% | -5.8% | -6.4% | 13.7% | -3.1% | -2.5% | -7.2% | -12.2% | 7.5% | 6.9% |
| 2022 | 12.9% | -3.3% | -8.6% | -4.7% | 2.6% | -12.0% | 16.7% | -5.9% | -15.4% | 10.9% | 7.0% | -6.4% |
| 2021 | -0.4% | 7.3% | 13.8% | 1.6% | -0.8% | -6.3% | 2.3% | -3.9% | -8.8% | -2.5% | 4.9% | 0.4% |
| 2020 | -8.3% | -9.8% | -13.9% | 7.2% | 4.5% | 13.6% | 19.7% | 5.4% | -0.2% | -1.4% | 17.8% | -3.8% |
| 2019 | 10.1% | 5.3% | -4.9% | -3.8% | -8.8% | 15.2% | -7.5% | -8.8% | 2.4% | 3.9% | -1.3% | 0.2% |
| 2018 | -2.4% | -6.3% | -4.1% | -3.1% | 1.2% | 1.3% | 20.6% | 1.5% | 5.3% | -9.5% | 1.4% | -6.2% |
| 2017 | 9.1% | 4.8% | -2.2% | 6.9% | 1.4% | 3.3% | -3.0% | -0.8% | 4.0% | 4.6% | 4.0% | -1.2% |