NYSE · GLW · stock
Corning INC /Ny (GLW) stock price history
Every NYSE trading session of Corning INC /Ny from Dec 31, 1981 to Nov 12, 2026: 11,270 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLW adjusted close, 1981 to 2026
- $255.69
- All time high, 2026
- $271.78
- 52 week high, $77.13 low
- 11,270
- Daily sessions since 1981
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
GLW key facts
- Corning INC /Ny (GLW) closed at $119.50 on Nov 12, 2026 on NYSE.
- GLW's all time high close is $255.69, set on Jun 29, 2026; its all time low close is $0.5992 on Apr 1, 1982.
- GLW's 52 week range is $77.13 to $271.78.
- GLW returned +35.2% over the year to Nov 12, 2026 and +243.4% over five years.
- Over ten years GLW returned +555%, +20.7% a year compounded.
- GLW's deepest drawdown was -99.0% from Sep 1, 2000 to Oct 8, 2002.
- DataCedar holds 11,270 daily sessions of GLW history from Dec 31, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GLW price chart, 1981 to 2026
GLW returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.9% |
| 3 months | -28.6% |
| 6 months | -39.6% |
| Year to date | +34.9% |
| 1 year | +35.2% |
| 3 years | +358.8% |
| 5 years | +243.4% |
| 10 years | +555.5% |
| Since Dec 31, 1981 | +15,488% |
| Compound annual growth, 44.9 years | +11.9% |
GLW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $255.69 on Jun 29, 2026
- All time low close
- $0.5992 on Apr 1, 1982
- 52 week high
- $271.78 on Jun 30, 2026
- 52 week low
- $77.13 on Nov 21, 2025
- Deepest drawdown
- -99.0% from Sep 1, 2000 to Oct 8, 2002, recovered Sep 10, 2025
- Best single session
- +21.6% on Nov 6, 2002
- Worst single session
- -35.2% on Jul 31, 2002
- Volatility, 1 year annualised
- 76.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1981
- 156×
- Best calendar year
- 2003, +215%
- Worst calendar year
- 2001, -83%
GLW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Dec 31, 1981; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $88.61 | $271.78 | $83.67 | $119.50 | +36.9% | 2.6B | 218 |
| 2025 | $46.48 | $96.31 | $36.70 | $87.26 | +87.8% | 1.6B | 250 |
| 2024 | $28.68 | $49.61 | $28.23 | $46.48 | +60.6% | 1.4B | 252 |
| 2023 | $29.48 | $34.02 | $23.77 | $28.93 | -1.2% | 1.1B | 250 |
| 2022 | $33.27 | $38.67 | $26.36 | $29.29 | -11.6% | 1.2B | 251 |
| 2021 | $31.31 | $40.92 | $30.24 | $33.12 | +5.9% | 1.1B | 252 |
| 2020 | $24.69 | $33.39 | $14.81 | $31.27 | +27.6% | 1.4B | 253 |
| 2019 | $24.26 | $29.14 | $22.23 | $24.51 | -1.0% | 1.2B | 252 |
| 2018 | $25.87 | $29.80 | $21.03 | $24.76 | -3.3% | 1.5B | 251 |
| 2017 | $19.12 | $26.27 | $18.90 | $25.61 | +34.6% | 1.5B | 251 |
| 2016 | $13.71 | $19.87 | $12.32 | $19.02 | +36.2% | 2.4B | 252 |
| 2015 | $17.17 | $18.75 | $11.62 | $13.96 | -18.3% | 2.6B | 250 |
| 2014 | $12.97 | $17.53 | $12.10 | $17.09 | +31.2% | 2.4B | 251 |
| 2013 | $9.20 | $13.13 | $8.36 | $13.03 | +45.0% | 3.3B | 252 |
| 2012 | $9.20 | $10.17 | $7.45 | $8.98 | -0.2% | 3.8B | 250 |
| 2011 | $13.30 | $16.04 | $7.94 | $9.00 | -31.9% | 4.5B | 252 |
| 2010 | $13.17 | $14.32 | $10.52 | $13.22 | +1.2% | 3.8B | 252 |
| 2009 | $6.40 | $13.23 | $5.98 | $13.06 | +105.6% | 4B | 252 |
| 2008 | $15.83 | $18.54 | $4.91 | $6.35 | -59.8% | 4.4B | 253 |
| 2007 | $12.43 | $17.88 | $11.89 | $15.81 | +28.8% | 3.7B | 250 |
| 2006 | $13.11 | $19.43 | $11.48 | $12.28 | -4.8% | 3.3B | 250 |
| 2005 | $7.77 | $14.40 | $6.96 | $12.90 | +67.0% | 2.5B | 251 |
| 2004 | $6.91 | $9.11 | $6.10 | $7.72 | +12.8% | 2.5B | 251 |
| 2003 | $2.25 | $8.10 | $2.19 | $6.84 | +215.1% | 2.6B | 252 |
| 2002 | $5.90 | $7.32 | $0.7217 | $2.17 | -62.9% | 3B | 252 |
| 2001 | $33.93 | $47.11 | $4.54 | $5.85 | -83.0% | 2.9B | 247 |
| 2000 | $28.00 | $73.90 | $22.33 | $34.46 | +23.3% | 2.5B | 251 |
| 1999 | $9.62 | $27.99 | $9.60 | $27.96 | +189.7% | 790.7M | 251 |
| 1998 | $7.88 | $9.80 | $4.89 | $9.65 | +23.7% | 612.4M | 251 |
| 1997 | $7.95 | $13.58 | $6.98 | $7.80 | -2.9% | 813.1M | 248 |
| 1996 | $5.41 | $8.03 | $4.75 | $8.03 | +47.4% | 379.4M | 241 |
| 1995 | $5.00 | $6.26 | $4.09 | $5.45 | +9.6% | 472.5M | 247 |
| 1994 | $4.52 | $5.81 | $4.50 | $4.98 | +9.1% | 326.1M | 252 |
| 1993 | $6.02 | $6.22 | $3.89 | $4.56 | -23.7% | 391.4M | 253 |
| 1992 | $5.90 | $6.36 | $4.51 | $5.98 | -0.6% | 357M | 254 |
| 1991 | $3.45 | $6.76 | $3.24 | $6.01 | +74.4% | 249.9M | 253 |
| 1990 | $3.24 | $3.91 | $2.64 | $3.45 | +6.6% | 255.7M | 253 |
| 1989 | $2.53 | $3.25 | $2.36 | $3.24 | +27.3% | 310M | 252 |
| 1988 | $1.68 | $2.55 | $1.60 | $2.54 | +52.3% | 364.8M | 252 |
| 1987 | $1.92 | $2.72 | $1.47 | $1.67 | -12.7% | 584.3M | 253 |
| 1986 | $2.11 | $2.79 | $1.62 | $1.91 | -9.1% | 488.6M | 253 |
| 1985 | $1.14 | $2.13 | $1.13 | $2.11 | +84.2% | 293.9M | 252 |
| 1984 | $1.11 | $1.20 | $0.9520 | $1.14 | +2.6% | 220.2M | 251 |
| 1983 | $1.02 | $1.41 | $1.01 | $1.11 | +9.2% | 327.9M | 253 |
| 1982 | $0.7703 | $1.04 | $0.5880 | $1.02 | +33.1% | 290.4M | 252 |
| 1981 | $0.7657 | $0.7684 | $0.7629 | $0.7666 | n/a | 674.4K | 1 |
GLW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $119.50 | -3.1% |
| October 2026 | $123.31 | -19.8% |
| September 2026 | $153.76 | +3.4% |
| August 2026 | $148.73 | +7.6% |
| July 2026 | $138.25 | -45.9% |
| June 2026 | $255.43 | +41.0% |
| May 2026 | $181.16 | +10.5% |
| April 2026 | $163.99 | +20.8% |
| March 2026 | $135.76 | -9.6% |
| February 2026 | $150.15 | +45.9% |
| January 2026 | $102.90 | +17.9% |
| December 2025 | $87.26 | +4.0% |
About the GLW data
Daily bars. 11,270 sessions from Dec 31, 1981 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGLW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GLOP$B GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
- GLOP$C GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
- GLP Global Partners LP
- GLP$B Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
- GM General Motors Co
- GME GameStop Corp.
- GME.W GameStop Corporation Warrants to Purchase Common Stock
- GMED Globus Medical INC
Common questions
GLW share price history
