Corning Incorporated (ETR:GLW)
Germany · Delayed Price · Currency is EUR 74.11
+1.71 (2.36%)
At close: Jan 9, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 73.81 | 74.39 | 73.03 | 74.11 | 74.11 | 2.36% | 638 |
| Jan 8, 2026 | 74.78 | 74.95 | 72.40 | 72.40 | 72.40 | -3.70% | 544 |
| Jan 7, 2026 | 76.13 | 76.13 | 75.18 | 75.18 | 75.18 | -0.27% | 32 |
| Jan 6, 2026 | 75.82 | 75.85 | 74.00 | 75.38 | 75.38 | 0.41% | 865 |
| Jan 5, 2026 | 78.01 | 79.00 | 75.07 | 75.07 | 75.07 | -1.48% | 1,139 |
| Jan 2, 2026 | 75.34 | 76.44 | 74.95 | 76.20 | 76.20 | 0.42% | 755 |
| Dec 30, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.08% | - |
| Dec 29, 2025 | 75.34 | 75.82 | 75.34 | 75.82 | 75.82 | 0.42% | 378 |
| Dec 23, 2025 | 75.63 | 75.81 | 74.81 | 75.50 | 75.50 | 0.25% | 504 |
| Dec 22, 2025 | 75.47 | 76.20 | 75.00 | 75.31 | 75.31 | -0.32% | 372 |
| Dec 19, 2025 | 74.64 | 75.55 | 74.64 | 75.55 | 75.55 | 1.61% | 191 |
| Dec 18, 2025 | 73.88 | 75.06 | 73.70 | 74.35 | 74.35 | 2.40% | 205 |
| Dec 17, 2025 | 73.89 | 74.92 | 72.61 | 72.61 | 72.61 | -0.78% | 671 |
| Dec 16, 2025 | 74.26 | 74.55 | 72.80 | 73.18 | 73.18 | -3.74% | 218 |
| Dec 15, 2025 | 75.96 | 76.34 | 75.74 | 76.02 | 76.02 | 0.86% | 889 |
| Dec 12, 2025 | 81.39 | 82.65 | 75.37 | 75.37 | 75.37 | -6.99% | 1,131 |
| Dec 11, 2025 | 79.87 | 81.03 | 79.73 | 81.03 | 81.03 | 3.10% | 616 |
| Dec 10, 2025 | 77.82 | 79.05 | 77.82 | 78.59 | 78.59 | 1.31% | 367 |
| Dec 9, 2025 | 76.34 | 77.81 | 75.66 | 77.57 | 77.57 | 1.95% | 1,790 |
| Dec 8, 2025 | 73.91 | 77.01 | 73.91 | 76.09 | 76.09 | 3.82% | 691 |
| Dec 5, 2025 | 73.06 | 73.35 | 73.06 | 73.29 | 73.29 | 3.09% | 233 |
| Dec 4, 2025 | 71.60 | 71.60 | 71.60 | 71.09 | 71.09 | -0.77% | 61 |
| Dec 3, 2025 | 71.78 | 71.86 | 70.67 | 71.64 | 71.64 | -0.42% | 372 |
| Dec 2, 2025 | 73.07 | 73.35 | 71.81 | 71.94 | 71.94 | 0.46% | 814 |
| Dec 1, 2025 | 71.99 | 72.13 | 71.39 | 71.61 | 71.61 | -1.16% | 299 |
| 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 |