GLW: Corning Incorporated

As of Friday, September 12th, 2025

$ 77.04

+1.57 +2.08%

Open: 76.91
High: 77.87
Low: 75.77
Volume: 14,733,148
Previous Close on Thursday, September 11th, 2025

$ 75.47

+0.54 +0.72%

Open: 75.18
High: 77.08
Low: 74.60
Volume: 13,907,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 76.91 77.87 75.77 77.04 14,733,148 +1.57 +2.08
2025-09-11 75.18 77.08 74.60 75.47 13,907,958 +0.54 +0.72
2025-09-10 73.17 75.05 72.72 74.93 15,708,835 +2.54 +3.51
2025-09-09 72.00 72.94 71.75 72.39 10,643,043 +0.24 +0.33
2025-09-08 71.49 72.54 71.44 72.15 13,040,654 +0.96 +1.35
2025-09-05 70.28 71.40 70.06 71.19 9,047,596 +1.47 +2.11
2025-09-04 69.59 70.64 69.39 69.72 7,066,428 +0.38 +0.55
2025-09-03 68.70 69.79 66.40 69.34 13,162,598 +0.87 +1.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.87
On 2025-09-12		 71.44
On 2025-09-08		 5.85 8.22 72.54
On 2025-09-08		 72.54
On 2025-09-08		 0.00 74.40
10D 77.87
On 2025-09-12		 66.14
On 2025-09-02		 8.11 11.77 68.67
On 2025-08-29		 66.14
On 2025-09-02		 -3.68 71.77
20D 77.87
On 2025-09-12		 63.37
On 2025-08-20		 11.28 17.15 69.29
On 2025-08-28		 66.14
On 2025-09-02		 -4.55 68.94
WTD 77.87
On 2025-09-12		 71.44
On 2025-09-08		 5.85 8.22 72.54
On 2025-09-08		 72.54
On 2025-09-08		 0.00 74.40
MTD 77.87
On 2025-09-12		 66.14
On 2025-09-02		 10.01 14.93 68.58
On 2025-09-02		 68.58
On 2025-09-02		 0.00 72.30
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

77.04 +1.57 +2.08 14,733,148