Corning Incorporated
GLWNYSETechnology● Active
$177.58
$-20.12(-10.18%)
Market Cap$152.8B
P/E Ratio—
52W High$211.79
52W Low$49.47
Corning Incorporated（GLW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glw · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$211.79
May 13, 2026
-16.2% from here
5-Year Low5Y
$25.26
Oct 24, 2023
+603.0% from low
IPO Priceadj.
$2.16
Dec 31, 1981
+8.1K% since IPO
1 Year Ago
$50.89
Jun 9, 2025
+248.9% in 1Y
5 Years Ago
$43.01
Jun 8, 2021
+312.9% in 5Y
10 Years Ago
$20.98
Jun 8, 2016
+746.4% in 10Y
Historical Price Data · GLW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $189.38 | $190.11 | $174.30 | $177.58 | $177.58 | 15.6M | -6.23% |
| Jun 4, 2026 | $192.76 | $199.80 | $183.80 | $197.70 | $197.70 | 11.4M | +2.56% |
| Jun 3, 2026 | $201.00 | $208.57 | $195.70 | $200.76 | $200.76 | 12.3M | -0.12% |
| Jun 2, 2026 | $186.50 | $201.55 | $186.00 | $200.40 | $200.40 | 18.2M | +7.45% |
| Jun 1, 2026 | $176.11 | $178.84 | $172.43 | $176.70 | $176.70 | 10.9M | +0.34% |
| May 29, 2026 | $184.08 | $184.08 | $174.50 | $181.16 | $181.16 | 16.9M | -1.59% |
| May 28, 2026 | $192.17 | $195.23 | $182.34 | $182.97 | $182.97 | 9.7M | -4.79% |
| May 27, 2026 | $196.00 | $196.60 | $185.30 | $190.89 | $190.89 | 11.1M | -2.61% |
| May 26, 2026 | $198.90 | $199.93 | $191.20 | $196.17 | $196.17 | 9.1M | -1.37% |
| May 22, 2026 | $194.35 | $194.98 | $189.34 | $194.05 | $194.05 | 9.6M | -0.15% |
| May 21, 2026 | $182.00 | $193.75 | $179.50 | $191.89 | $191.89 | 14.4M | +5.43% |
| May 20, 2026 | $180.69 | $184.23 | $178.23 | $180.69 | $180.69 | 13.8M | +0.00% |
| May 19, 2026 | $173.83 | $180.50 | $169.80 | $175.83 | $175.83 | 11.5M | +1.15% |
| May 18, 2026 | $193.24 | $193.66 | $174.21 | $178.55 | $178.55 | 16.9M | -7.60% |
| May 15, 2026 | $198.11 | $200.79 | $191.81 | $191.81 | $191.81 | 17.2M | -3.18% |
| May 14, 2026 | $203.37 | $210.50 | $200.35 | $208.28 | $208.28 | 10.9M | +2.41% |
| May 13, 2026 | $207.84 | $211.79 | $196.08 | $206.51 | $206.51 | 15.5M | -0.64% |
| May 12, 2026 | $204.34 | $205.32 | $188.29 | $198.24 | $198.24 | 23.1M | -2.99% |
| May 11, 2026 | $194.00 | $208.92 | $191.66 | $207.39 | $207.39 | 22.4M | +6.90% |
| May 8, 2026 | $187.21 | $198.25 | $184.98 | $186.94 | $186.94 | 20.6M | -0.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLW
Jan 1 → Dec 31 · 6 years2026+99.7%$88.91 → $177.58
+99.7%
2025+84.3%$47.52 → $87.56
+84.3%
2024+57.4%$30.19 → $47.52
+57.4%
2023-5.3%$32.14 → $30.45
-5.3%
2022-14.6%$37.40 → $31.94
-14.6%
2021-13.7%$43.16 → $37.23
-13.7%
Best Year2026 · +99.7%
Worst Year2022 · -14.6%
Positive Years3 / 6
Avg Annual Return+34.6%
6Y Total Return+311.4%
6Y CAGR~+26.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in GLW?
If you invested $1,000 in GLW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,464
Total Return+746.4%
CAGR~+23.8% / yr
Profit+$7,464
Based on Jun 8, 2016 · $20.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Corning Incorporated（GLW）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $177.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLW 历史股价FMP 日线复权 OHLCV