GLW: Corning Incorporated

As of Tuesday, December 2nd, 2025

$ 83.71

+0.81 +0.98%

Open: 84.02
High: 85.45
Low: 83.22
Volume: 4,650,759
Previous Close on Monday, December 1st, 2025

$ 82.90

-1.30 -1.54%

Open: 83.35
High: 83.49
Low: 82.55
Volume: 3,598,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 84.02 85.45 83.22 83.71 4,650,759 +0.81 +0.98
2025-12-01 83.35 83.49 82.55 82.90 3,598,825 -1.30 -1.54
2025-11-28 83.96 84.34 83.53 84.20 1,844,793 +0.60 +0.72
2025-11-26 83.62 84.35 82.82 83.60 3,498,372 +0.65 +0.78
2025-11-25 82.38 83.34 80.27 82.95 4,433,774 +0.35 +0.42
2025-11-24 80.05 82.75 80.02 82.60 11,439,623 +3.14 +3.95
2025-11-21 78.56 80.06 77.39 79.46 6,853,172 +1.43 +1.83
2025-11-20 84.25 84.59 77.49 78.03 7,826,651 -3.66 -4.48
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 85.45
On 2025-12-02		 80.27
On 2025-11-25		 1.11 1.34 84.35
On 2025-11-26		 82.55
On 2025-12-01		 -2.13 83.47
10D 85.45
On 2025-12-02		 77.39
On 2025-11-21		 2.65 3.27 84.59
On 2025-11-20		 77.39
On 2025-11-21		 -8.51 81.93
20D 90.62
On 2025-11-12		 77.39
On 2025-11-21		 -3.79 -4.33 90.62
On 2025-11-12		 77.39
On 2025-11-21		 -14.59 83.79
WTD 85.45
On 2025-12-02		 82.55
On 2025-12-01		 -0.49 -0.58 83.49
On 2025-12-01		 83.49
On 2025-12-01		 0.00 83.31
MTD 85.45
On 2025-12-02		 82.55
On 2025-12-01		 -0.49 -0.58 83.49
On 2025-12-01		 83.49
On 2025-12-01		 0.00 83.31
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
SE

Sea Limited

137.83 +2.55 +1.88 3,553,238
TWM

ProShares UltraShort Russell2000

32.78 +0.14 +0.43 172,403
GOOG

Alphabet Inc. Class C

316.02 +0.90 +0.29 23,199,774
PRDO

Perdoceo Education Corporation

28.60 +0.77 +2.77 1,032,310
GLW

Corning Incorporated

83.71 +0.81 +0.98 4,650,759