Corning Incorporated (BIT:1GLW)
Italy · Delayed Price · Currency is EUR 73.02
-1.67 (-2.24%)
At close: Oct 10, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 75.69 | 75.69 | 73.42 | 73.02 | 73.02 | -2.24% | 100 |
| Oct 9, 2025 | 74.84 | 75.51 | 74.80 | 74.69 | 74.69 | 1.26% | 242 |
| Oct 8, 2025 | 73.50 | 73.50 | 73.10 | 73.76 | 73.76 | 1.95% | 175 |
| Oct 7, 2025 | 73.47 | 74.24 | 72.83 | 72.35 | 72.35 | -0.66% | 296 |
| Oct 6, 2025 | 72.60 | 73.00 | 72.16 | 72.83 | 72.83 | 2.25% | 94 |
| Oct 3, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 1.48% | - |
| Oct 2, 2025 | 72.07 | 72.07 | 71.62 | 70.19 | 70.19 | -1.40% | 100 |
| Oct 1, 2025 | 68.97 | 68.97 | 68.97 | 71.19 | 71.19 | 3.40% | 18 |
| Sep 30, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.83% | - |
| Sep 29, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 1.11% | - |
| Sep 26, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.06% | - |
| Sep 25, 2025 | 67.84 | 67.84 | 67.84 | 67.49 | 67.49 | -0.98% | 15 |
| Sep 24, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.87% | - |
| Sep 23, 2025 | 67.21 | 67.21 | 67.21 | 67.57 | 67.57 | 1.61% | 20 |
| Sep 22, 2025 | 66.98 | 66.98 | 66.98 | 66.50 | 66.50 | -1.03% | 100 |
| Sep 19, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.12% | - |
| Sep 18, 2025 | 66.07 | 66.07 | 66.02 | 67.11 | 67.11 | 2.49% | 19 |
| Sep 17, 2025 | 66.32 | 66.32 | 66.32 | 65.48 | 65.48 | -0.21% | 2 |
| Sep 16, 2025 | 66.19 | 66.19 | 65.70 | 65.62 | 65.62 | -0.91% | 253 |
| Sep 15, 2025 | 67.48 | 67.48 | 66.78 | 66.22 | 66.22 | 2.16% | 20 |
| Sep 12, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.84% | - |
| Sep 11, 2025 | 64.74 | 64.81 | 63.89 | 65.37 | 65.37 | 2.57% | 98 |
| Sep 10, 2025 | 63.84 | 63.84 | 63.84 | 63.73 | 63.73 | 2.96% | 5 |
| Sep 9, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.88% | - |
| Sep 8, 2025 | 61.25 | 61.25 | 61.25 | 61.36 | 61.36 | 2.18% | 1 |
| Sep 5, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.43% | - |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.31 | 60.31 | 1.45% | 1 |
| Sep 3, 2025 | 59.26 | 59.26 | 59.26 | 59.45 | 59.45 | 1.87% | 1 |
| Sep 2, 2025 | 58.20 | 58.20 | 58.20 | 58.36 | 58.36 | 2.06% | 150 |
| Sep 1, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.71% | - |
| Aug 29, 2025 | 58.14 | 58.14 | 58.14 | 57.59 | 57.59 | 1.64% | 150 |
| Aug 28, 2025 | 55.21 | 55.21 | 55.21 | 56.66 | 56.66 | -2.68% | 150 |
| Aug 27, 2025 | 57.98 | 57.98 | 57.98 | 58.22 | 57.98 | 0.55% | - |
| Aug 26, 2025 | 57.66 | 57.66 | 57.66 | 57.90 | 57.66 | 0.89% | - |
| Aug 25, 2025 | 57.15 | 57.15 | 57.15 | 57.39 | 57.15 | 2.43% | - |
| Aug 22, 2025 | 55.80 | 55.80 | 55.80 | 56.03 | 55.80 | 0.66% | - |
| Aug 21, 2025 | 55.43 | 55.43 | 55.43 | 55.66 | 55.43 | 0.82% | - |
| Aug 20, 2025 | 54.98 | 54.98 | 54.98 | 55.21 | 54.98 | -0.97% | - |
| Aug 19, 2025 | 55.52 | 55.52 | 55.52 | 55.75 | 55.52 | -0.54% | - |
| Aug 18, 2025 | 55.82 | 55.82 | 55.82 | 56.05 | 55.82 | -0.62% | - |
| Aug 14, 2025 | 56.17 | 56.17 | 56.17 | 56.40 | 56.17 | 1.11% | - |
| Aug 13, 2025 | 55.98 | 55.98 | 55.98 | 55.78 | 55.55 | -0.76% | 3 |
| Aug 12, 2025 | 56.33 | 56.33 | 56.33 | 56.21 | 55.98 | -0.32% | 17 |
| Aug 11, 2025 | 56.16 | 56.16 | 56.16 | 56.39 | 56.16 | 0.43% | - |
| Aug 8, 2025 | 55.92 | 55.92 | 55.92 | 56.15 | 55.92 | 0.54% | - |
| Aug 7, 2025 | 55.62 | 55.62 | 55.62 | 55.85 | 55.62 | 1.82% | - |
| Aug 6, 2025 | 54.62 | 54.62 | 54.62 | 54.85 | 54.62 | 0.40% | - |
| Aug 5, 2025 | 54.40 | 54.40 | 54.40 | 54.63 | 54.40 | -0.09% | - |
| Aug 4, 2025 | 54.45 | 54.45 | 54.45 | 54.68 | 54.45 | 2.19% | - |
| Aug 1, 2025 | 53.29 | 53.29 | 53.29 | 53.51 | 53.29 | -3.08% | - |