Skip to main content
logo
Corning Incorporated (ETR:GLW)
Germany flag Germany · Delayed Price · Currency is EUR
75.55
+1.20 (1.61%)
At close: Dec 19, 2025

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202574.6475.5574.6475.5575.551.61%191
Dec 18, 202573.8875.0673.7074.3574.352.40%205
Dec 17, 202573.8974.9272.6172.6172.61-0.78%671
Dec 16, 202574.2674.5572.8073.1873.18-3.74%218
Dec 15, 202575.9676.3475.7476.0276.020.86%889
Dec 12, 202581.3982.6575.3775.3775.37-6.99%1,131
Dec 11, 202579.8781.0379.7381.0381.033.10%616
Dec 10, 202577.8279.0577.8278.5978.591.31%367
Dec 9, 202576.3477.8175.6677.5777.571.95%1,790
Dec 8, 202573.9177.0173.9176.0976.093.82%691
Dec 5, 202573.0673.3573.0673.2973.293.09%233
Dec 4, 202571.6071.6071.6071.0971.09-0.77%61
Dec 3, 202571.7871.8670.6771.6471.64-0.42%372
Dec 2, 202573.0773.3571.8171.9471.940.46%814
Dec 1, 202571.9972.1371.3971.6171.61-1.16%299
Nov 28, 202572.6973.0072.2672.4572.450.72%635
Nov 27, 202571.6772.5571.6071.9371.93-0.57%101
Nov 26, 202572.3072.4172.3072.3472.342.19%37
Nov 25, 202572.0672.0670.4170.7970.79-0.24%1,158
Nov 24, 202569.9271.0268.8970.9670.964.02%572
Nov 21, 202567.5668.3566.3868.2268.22-3.32%3,722
Nov 20, 202572.4473.3270.5670.5670.56-0.17%344
Nov 19, 202568.9771.2968.6470.6870.682.46%1,193
Nov 18, 202569.2769.7868.1168.9868.98-1.92%486
Nov 17, 202571.2771.4970.1470.3370.33-2.28%1,083
Nov 14, 202570.1072.1268.0071.9771.97-7.65%5,946
Nov 12, 202576.9677.9376.9677.9377.693.56%305
Nov 11, 202575.9975.9975.1775.2575.02-0.12%149
Nov 10, 202575.5875.9075.3075.3475.11-2.31%375
Nov 7, 202577.1277.1277.1277.1276.882.08%1
Nov 6, 202575.5276.1975.5175.5575.32-1.03%687
Nov 5, 202574.4076.4174.1476.3476.102.64%623
Nov 4, 202574.5374.8673.8474.3874.15-3.00%1,572
Nov 3, 202577.9078.3076.5376.6876.44-0.05%364
Oct 31, 202578.7980.0076.7276.7276.48-1.87%265
Oct 30, 202577.9578.9377.6978.1877.940.08%493
Oct 29, 202574.5978.1274.5878.1277.884.93%448
Oct 28, 202579.9979.9969.6674.4574.22-2.40%4,054
Oct 27, 202576.4977.5075.9876.2876.041.29%1,568
Oct 24, 202574.4775.3174.0375.3175.082.05%275
Oct 23, 202573.2373.8072.5873.8073.572.02%630
Oct 22, 202573.3474.5372.2072.3472.12-2.10%626
Oct 21, 202573.5774.1573.2173.8973.661.07%332
Oct 20, 202572.6173.5771.7973.1172.881.61%937
Oct 17, 202572.7574.1071.9571.9571.73-3.42%647
Oct 16, 202574.9074.9773.8474.5074.270.61%850
Oct 15, 202573.5674.3373.1274.0573.820.60%624
Oct 14, 202572.8773.6972.4573.6173.38-1.00%3,487
Oct 13, 202572.7674.4972.7674.3574.122.02%1,196
Oct 10, 202575.1675.7772.8872.8872.66-2.61%493