GLW: Corning Incorporated

As of Friday, December 12th, 2025

$ 88.32

-7.65 -7.97%

Open: 95.45
High: 95.96
Low: 87.91
Volume: 9,357,632
Previous Close on Thursday, December 11th, 2025

$ 95.97

+1.77 +1.88%

Open: 93.66
High: 96.64
Low: 92.00
Volume: 8,804,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 95.45 95.96 87.91 88.32 9,357,632 -7.65 -7.97
2025-12-11 93.66 96.64 92.00 95.97 8,804,285 +1.77 +1.88
2025-12-10 90.97 95.19 90.16 94.20 11,185,708 +3.09 +3.39
2025-12-09 87.76 91.36 87.76 91.11 7,676,417 +2.84 +3.22
2025-12-08 87.18 89.77 86.62 88.27 6,319,471 +2.30 +2.68
2025-12-05 85.49 86.70 84.93 85.97 4,917,534 +0.52 +0.61
2025-12-04 83.14 87.29 83.14 85.45 8,183,610 +1.90 +2.27
2025-12-03 83.12 84.06 81.67 83.55 4,655,897 -0.16 -0.19
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 96.64
On 2025-12-11		 86.62
On 2025-12-08		 2.35 2.73 96.64
On 2025-12-11		 87.91
On 2025-12-12		 -9.03 91.57
10D 96.64
On 2025-12-11		 81.67
On 2025-12-03		 4.12 4.89 96.64
On 2025-12-11		 87.91
On 2025-12-12		 -9.03 87.95
20D 96.64
On 2025-12-11		 77.39
On 2025-11-21		 5.96 7.24 96.64
On 2025-12-11		 87.91
On 2025-12-12		 -9.03 84.76
WTD 96.64
On 2025-12-11		 86.62
On 2025-12-08		 2.35 2.73 96.64
On 2025-12-11		 87.91
On 2025-12-12		 -9.03 91.57
MTD 96.64
On 2025-12-11		 81.67
On 2025-12-03		 4.12 4.89 96.64
On 2025-12-11		 87.91
On 2025-12-12		 -9.03 87.95
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DOV

Dover Corp

199.12 -2.16 -1.07 1,255,482
F

Ford Motor

13.76 +0.13 +0.95 47,895,054
PEG

Public Service Enterprise Group Incorporated

78.89 -0.07 -0.09 3,461,251
ATNI

ATN International Inc.

21.85 +0.20 +0.92 5,547
GLW

Corning Incorporated

88.32 -7.65 -7.97 9,357,632