Corning Incorporated (ETR:GLW)
Germany · Delayed Price · Currency is EUR 72.45
+0.52 (0.72%)
At close: Nov 28, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 72.69 | 73.00 | 72.26 | 72.45 | 72.45 | 0.72% | 635 |
| Nov 27, 2025 | 71.67 | 72.55 | 71.60 | 71.93 | 71.93 | -0.57% | 101 |
| Nov 26, 2025 | 72.30 | 72.41 | 72.30 | 72.34 | 72.34 | 2.19% | 37 |
| Nov 25, 2025 | 72.06 | 72.06 | 70.41 | 70.79 | 70.79 | -0.24% | 1,158 |
| Nov 24, 2025 | 69.92 | 71.02 | 68.89 | 70.96 | 70.96 | 4.02% | 572 |
| Nov 21, 2025 | 67.56 | 68.35 | 66.38 | 68.22 | 68.22 | -3.32% | 3,722 |
| Nov 20, 2025 | 72.44 | 73.32 | 70.56 | 70.56 | 70.56 | -0.17% | 344 |
| Nov 19, 2025 | 68.97 | 71.29 | 68.64 | 70.68 | 70.68 | 2.46% | 1,193 |
| Nov 18, 2025 | 69.27 | 69.78 | 68.11 | 68.98 | 68.98 | -1.92% | 486 |
| Nov 17, 2025 | 71.27 | 71.49 | 70.14 | 70.33 | 70.33 | -2.28% | 1,083 |
| Nov 14, 2025 | 70.10 | 72.12 | 68.00 | 71.97 | 71.97 | -7.65% | 5,946 |
| Nov 12, 2025 | 76.96 | 77.93 | 76.96 | 77.93 | 77.69 | 3.56% | 305 |
| Nov 11, 2025 | 75.99 | 75.99 | 75.17 | 75.25 | 75.02 | -0.12% | 149 |
| Nov 10, 2025 | 75.58 | 75.90 | 75.30 | 75.34 | 75.11 | -2.31% | 375 |
| Nov 7, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 76.88 | 2.08% | 1 |
| Nov 6, 2025 | 75.52 | 76.19 | 75.51 | 75.55 | 75.32 | -1.03% | 687 |
| Nov 5, 2025 | 74.40 | 76.41 | 74.14 | 76.34 | 76.10 | 2.64% | 623 |
| Nov 4, 2025 | 74.53 | 74.86 | 73.84 | 74.38 | 74.15 | -3.00% | 1,572 |
| Nov 3, 2025 | 77.90 | 78.30 | 76.53 | 76.68 | 76.44 | -0.05% | 364 |
| Oct 31, 2025 | 78.79 | 80.00 | 76.72 | 76.72 | 76.48 | -1.87% | 265 |
| Oct 30, 2025 | 77.95 | 78.93 | 77.69 | 78.18 | 77.94 | 0.08% | 493 |
| Oct 29, 2025 | 74.59 | 78.12 | 74.58 | 78.12 | 77.88 | 4.93% | 448 |
| Oct 28, 2025 | 79.99 | 79.99 | 69.66 | 74.45 | 74.22 | -2.40% | 4,054 |
| Oct 27, 2025 | 76.49 | 77.50 | 75.98 | 76.28 | 76.04 | 1.29% | 1,568 |
| Oct 24, 2025 | 74.47 | 75.31 | 74.03 | 75.31 | 75.08 | 2.05% | 275 |
| Oct 23, 2025 | 73.23 | 73.80 | 72.58 | 73.80 | 73.57 | 2.02% | 630 |
| Oct 22, 2025 | 73.34 | 74.53 | 72.20 | 72.34 | 72.12 | -2.10% | 626 |
| Oct 21, 2025 | 73.57 | 74.15 | 73.21 | 73.89 | 73.66 | 1.07% | 332 |
| Oct 20, 2025 | 72.61 | 73.57 | 71.79 | 73.11 | 72.88 | 1.61% | 937 |
| Oct 17, 2025 | 72.75 | 74.10 | 71.95 | 71.95 | 71.73 | -3.42% | 647 |
| Oct 16, 2025 | 74.90 | 74.97 | 73.84 | 74.50 | 74.27 | 0.61% | 850 |
| Oct 15, 2025 | 73.56 | 74.33 | 73.12 | 74.05 | 73.82 | 0.60% | 624 |
| Oct 14, 2025 | 72.87 | 73.69 | 72.45 | 73.61 | 73.38 | -1.00% | 3,487 |
| Oct 13, 2025 | 72.76 | 74.49 | 72.76 | 74.35 | 74.12 | 2.02% | 1,196 |
| Oct 10, 2025 | 75.16 | 75.77 | 72.88 | 72.88 | 72.66 | -2.61% | 493 |
| Oct 9, 2025 | 75.23 | 75.49 | 74.57 | 74.83 | 74.60 | 1.41% | 476 |
| Oct 8, 2025 | 73.57 | 73.79 | 72.99 | 73.79 | 73.56 | 1.99% | 612 |
| Oct 7, 2025 | 73.43 | 74.13 | 72.35 | 72.35 | 72.13 | -0.77% | 333 |
| Oct 6, 2025 | 71.77 | 73.14 | 71.77 | 72.91 | 72.68 | 2.20% | 1,397 |
| Oct 3, 2025 | 70.90 | 71.34 | 70.90 | 71.34 | 71.12 | 1.71% | 135 |
| Oct 2, 2025 | 71.30 | 71.72 | 70.14 | 70.14 | 69.92 | -1.45% | 1,129 |
| Oct 1, 2025 | 69.37 | 71.26 | 69.37 | 71.17 | 70.95 | 3.41% | 353 |
| Sep 30, 2025 | 69.00 | 69.04 | 68.82 | 68.82 | 68.61 | 0.85% | 103 |
| Sep 29, 2025 | 67.61 | 68.52 | 67.61 | 68.24 | 68.03 | 1.13% | 127 |
| Sep 26, 2025 | 68.30 | 68.30 | 67.48 | 67.48 | 67.27 | -0.22% | 310 |
| Sep 25, 2025 | 68.21 | 68.29 | 67.06 | 67.63 | 67.42 | -1.08% | 133 |
| Sep 24, 2025 | 68.78 | 69.14 | 68.02 | 68.37 | 68.16 | 1.24% | 378 |
| Sep 23, 2025 | 67.18 | 67.53 | 66.85 | 67.53 | 67.32 | 1.15% | 346 |
| Sep 22, 2025 | 67.32 | 67.32 | 66.44 | 66.76 | 66.55 | -0.65% | 78 |
| Sep 19, 2025 | 67.70 | 67.74 | 67.12 | 67.20 | 66.99 | -0.09% | 196 |