GLW: Corning Incorporated

As of Friday, May 8th, 2026

$ 186.94

+4.54 +2.49%

Open: 187.21
High: 198.25
Low: 184.98
Volume: 19,824,098
Previous Close on Thursday, May 7th, 2026

$ 182.40

+0.83 +0.46%

Open: 186.82
High: 187.21
Low: 178.00
Volume: 19,893,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 187.21 198.25 184.98 186.94 19,824,098 +4.54 +2.49
2026-05-07 186.82 187.21 178.00 182.40 19,893,906 +0.83 +0.46
2026-05-06 189.38 195.81 175.31 181.57 31,242,318 +19.47 +12.01
2026-05-05 164.43 170.20 160.32 162.10 12,207,465 +2.14 +1.34
2026-05-04 163.16 163.68 158.31 159.96 8,480,375 +1.70 +1.07
2026-05-01 162.02 163.97 157.70 158.26 7,128,682 -5.98 -3.64
2026-04-30 155.82 165.00 149.14 164.24 12,816,009 +12.34 +8.12
2026-04-29 155.53 155.53 148.17 151.90 13,604,997 -1.15 -0.75
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 198.25
On 2026-05-08		 158.31
On 2026-05-04		 28.68 18.12 195.81
On 2026-05-06		 178.00
On 2026-05-07		 -9.10 174.59
10D 198.25
On 2026-05-08		 148.17
On 2026-04-29		 11.05 6.28 177.00
On 2026-04-27		 148.17
On 2026-04-29		 -16.29 166.84
20D 198.25
On 2026-05-08		 148.17
On 2026-04-29		 15.70 9.17 179.08
On 2026-04-24		 148.17
On 2026-04-29		 -17.26 168.01
WTD 198.25
On 2026-05-08		 158.31
On 2026-05-04		 28.68 18.12 195.81
On 2026-05-06		 178.00
On 2026-05-07		 -9.10 174.59
MTD 198.25
On 2026-05-08		 157.70
On 2026-05-01		 22.70 13.82 195.81
On 2026-05-06		 178.00
On 2026-05-07		 -9.10 171.87
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

10.14 +0.21 +2.11 627,907
EAF

GrafTech International Ltd.

9.29 +0.34 +3.80 13,353
GLW

Corning Incorporated

186.94 +4.54 +2.49 19,824,098