The highest closing price for Corning (GLW) last month was $88.71, on November 12. It was down 5.8% for the month. The latest price is $87.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $83.96 | $84.34 | $83.53 | $84.20 | 1,847,500 |
November 26 2025 | $83.62 | $84.35 | $82.82 | $83.60 | 3,515,900 |
November 25 2025 | $82.38 | $83.34 | $80.27 | $82.95 | 4,467,100 |
November 24 2025 | $80.05 | $82.75 | $80.02 | $82.60 | 12,117,400 |
November 21 2025 | $78.56 | $80.06 | $77.39 | $79.46 | 7,037,500 |
November 20 2025 | $84.25 | $84.59 | $77.49 | $78.03 | 8,332,200 |
November 19 2025 | $80.25 | $82.83 | $80.01 | $81.69 | 5,412,600 |
November 18 2025 | $80.46 | $81.07 | $78.87 | $80.12 | 6,889,700 |
November 17 2025 | $81.61 | $82.80 | $80.22 | $81.06 | 7,248,000 |
November 14 2025 | $80.65 | $83.92 | $79.57 | $82.06 | 9,792,200 |
November 13 2025 | $88.10 | $88.43 | $81.05 | $82.08 | 11,373,700 |
November 12 2025 | $88.60 | $90.31 | $88.09 | $88.71 | 6,927,800 |
November 11 2025 | $87.31 | $88.17 | $86.65 | $87.63 | 4,083,900 |
November 10 2025 | $87.55 | $88.52 | $86.50 | $88.26 | 6,733,800 |
November 07 2025 | $85.61 | $86.15 | $83.05 | $85.19 | 7,430,000 |
November 06 2025 | $86.95 | $88.32 | $86.05 | $87.56 | 6,659,900 |
November 05 2025 | $85.25 | $87.82 | $85.21 | $86.80 | 5,915,300 |
November 04 2025 | $85.21 | $85.79 | $84.43 | $84.92 | 5,601,900 |
November 03 2025 | $89.36 | $89.58 | $86.89 | $87.20 | 4,938,600 |
Daily pricing data for Corning dates back to 12/31/1981, and may be incomplete.
