GLW: Corning Incorporated

As of Friday, May 29th, 2026

$ 181.16

-1.81 -0.99%

Open: 184.08
High: 184.08
Low: 174.50
Volume: 16,626,755
Previous Close on Thursday, May 28th, 2026

$ 182.97

-7.92 -4.15%

Open: 192.17
High: 195.23
Low: 182.34
Volume: 9,518,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 184.08 184.08 174.50 181.16 16,625,192 -1.81 -0.99
2026-05-28 192.17 195.23 182.34 182.97 9,518,731 -7.92 -4.15
2026-05-27 196.00 196.60 185.30 190.89 11,013,592 -5.28 -2.69
2026-05-26 198.90 199.93 191.20 196.17 8,782,300 +2.12 +1.09
2026-05-22 194.35 194.98 189.34 194.05 9,607,046 +2.16 +1.13
2026-05-21 182.00 193.75 179.50 191.89 13,591,867 +11.20 +6.20
2026-05-20 180.69 184.23 178.23 180.69 12,988,502 +4.86 +2.76
2026-05-19 173.83 180.50 169.80 175.83 11,480,887 -2.72 -1.52
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 199.93
On 2026-05-26		 174.50
On 2026-05-29		 -10.73 -5.59 199.93
On 2026-05-26		 174.50
On 2026-05-29		 -12.72 189.05
10D 200.79
On 2026-05-15		 169.80
On 2026-05-19		 -27.12 -13.02 200.79
On 2026-05-15		 169.80
On 2026-05-19		 -15.43 186.40
20D 211.79
On 2026-05-13		 157.70
On 2026-05-01		 16.92 10.30 211.79
On 2026-05-13		 169.80
On 2026-05-19		 -19.83 185.78
WTD 199.93
On 2026-05-26		 174.50
On 2026-05-29		 -12.89 -6.64 199.93
On 2026-05-26		 174.50
On 2026-05-29		 -12.72 187.80
MTD 211.79
On 2026-05-13		 157.70
On 2026-05-01		 16.92 10.30 211.79
On 2026-05-13		 169.80
On 2026-05-19		 -19.83 185.78
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
LEA

Lear Corporation

143.12 -3.81 -2.59 1,080,918
QDF

FlexShares Quality Dividend Index Fund

89.15 +0.11 +0.12 59,535
CPF

Central Pacific Financial Corp.

34.36 -0.37 -1.07 227,052
ADP

Automatic Data Processing Inc.

221.84 +1.98 +0.90 3,331,890
GLW

Corning Incorporated

181.16 -1.81 -0.99 16,626,755