GLW: Corning Incorporated

As of Monday, October 20th, 2025

$ 85.28

+0.79 +0.94%

Open: 85.23
High: 86.03
Low: 84.83
Volume: 4,847,751
Previous Close on Friday, October 17th, 2025

$ 84.49

-2.23 -2.57%

Open: 86.25
High: 86.54
Low: 83.69
Volume: 5,935,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 85.23 86.03 84.83 85.28 4,806,011 +0.79 +0.94
2025-10-17 86.25 86.54 83.69 84.49 5,935,569 -2.23 -2.57
2025-10-16 86.87 87.41 85.34 86.72 6,488,578 +0.10 +0.12
2025-10-15 86.06 87.43 85.47 86.62 6,415,324 +2.01 +2.38
2025-10-14 84.28 85.91 83.61 84.61 5,193,554 -0.89 -1.04
2025-10-13 85.11 86.63 84.80 85.50 4,952,488 +2.52 +3.04
2025-10-10 87.39 87.78 82.96 82.98 7,879,066 -4.21 -4.83
2025-10-09 87.15 87.75 86.13 87.19 4,522,287 +0.12 +0.14
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 87.43
On 2025-10-15		 83.61
On 2025-10-14		 -0.22 -0.26 87.43
On 2025-10-15		 83.69
On 2025-10-17		 -4.28 85.54
10D 87.78
On 2025-10-10		 82.96
On 2025-10-10		 -0.06 -0.07 87.78
On 2025-10-10		 83.61
On 2025-10-14		 -4.75 85.55
20D 87.78
On 2025-10-10		 77.05
On 2025-09-25		 6.12 7.73 81.59
On 2025-09-24		 77.05
On 2025-09-25		 -5.56 83.59
WTD 86.03
On 2025-10-20		 84.83
On 2025-10-20		 0.79 0.94 -- -- -- 85.28
MTD 87.78
On 2025-10-10		 80.88
On 2025-10-01		 3.25 3.96 87.78
On 2025-10-10		 83.61
On 2025-10-14		 -4.75 85.00
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
IGM

iShares North American Tech ETF

129.49 +1.68 +1.31 305,148
GLW

Corning Incorporated

85.28 +0.79 +0.94 4,847,751