Corning Incorporated (ETR:GLW)
Germany · Delayed Price · Currency is EUR 77.12
+1.57 (2.08%)
Nov 7, 2025, 9:04 AM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 2.08% | 1 |
| Nov 6, 2025 | 75.52 | 76.19 | 75.51 | 75.55 | 75.55 | -1.03% | 687 |
| Nov 5, 2025 | 74.40 | 76.41 | 74.14 | 76.34 | 76.34 | 2.64% | 623 |
| Nov 4, 2025 | 74.53 | 74.86 | 73.84 | 74.38 | 74.38 | -3.00% | 1,572 |
| Nov 3, 2025 | 77.90 | 78.30 | 76.53 | 76.68 | 76.68 | -0.05% | 364 |
| Oct 31, 2025 | 78.79 | 80.00 | 76.72 | 76.72 | 76.72 | -1.87% | 265 |
| Oct 30, 2025 | 77.95 | 78.93 | 77.69 | 78.18 | 78.18 | 0.08% | 493 |
| Oct 29, 2025 | 74.59 | 78.12 | 74.58 | 78.12 | 78.12 | 4.93% | 448 |
| Oct 28, 2025 | 79.99 | 79.99 | 69.66 | 74.45 | 74.45 | -2.40% | 4,054 |
| Oct 27, 2025 | 76.49 | 77.50 | 75.98 | 76.28 | 76.28 | 1.29% | 1,568 |
| Oct 24, 2025 | 74.47 | 75.31 | 74.03 | 75.31 | 75.31 | 2.05% | 275 |
| Oct 23, 2025 | 73.23 | 73.80 | 72.58 | 73.80 | 73.80 | 2.02% | 630 |
| Oct 22, 2025 | 73.34 | 74.53 | 72.20 | 72.34 | 72.34 | -2.10% | 626 |
| Oct 21, 2025 | 73.57 | 74.15 | 73.21 | 73.89 | 73.89 | 1.07% | 332 |
| Oct 20, 2025 | 72.61 | 73.57 | 71.79 | 73.11 | 73.11 | 1.61% | 937 |
| Oct 17, 2025 | 72.75 | 74.10 | 71.95 | 71.95 | 71.95 | -3.42% | 647 |
| Oct 16, 2025 | 74.90 | 74.97 | 73.84 | 74.50 | 74.50 | 0.61% | 850 |
| Oct 15, 2025 | 73.56 | 74.33 | 73.12 | 74.05 | 74.05 | 0.60% | 624 |
| Oct 14, 2025 | 72.87 | 73.69 | 72.45 | 73.61 | 73.61 | -1.00% | 3,487 |
| Oct 13, 2025 | 72.76 | 74.49 | 72.76 | 74.35 | 74.35 | 2.02% | 1,196 |
| Oct 10, 2025 | 75.16 | 75.77 | 72.88 | 72.88 | 72.88 | -2.61% | 493 |
| Oct 9, 2025 | 75.23 | 75.49 | 74.57 | 74.83 | 74.83 | 1.41% | 476 |
| Oct 8, 2025 | 73.57 | 73.79 | 72.99 | 73.79 | 73.79 | 1.99% | 612 |
| Oct 7, 2025 | 73.43 | 74.13 | 72.35 | 72.35 | 72.35 | -0.77% | 333 |
| Oct 6, 2025 | 71.77 | 73.14 | 71.77 | 72.91 | 72.91 | 2.20% | 1,397 |
| Oct 3, 2025 | 70.90 | 71.34 | 70.90 | 71.34 | 71.34 | 1.71% | 135 |
| Oct 2, 2025 | 71.30 | 71.72 | 70.14 | 70.14 | 70.14 | -1.45% | 1,129 |
| Oct 1, 2025 | 69.37 | 71.26 | 69.37 | 71.17 | 71.17 | 3.41% | 353 |
| Sep 30, 2025 | 69.00 | 69.04 | 68.82 | 68.82 | 68.82 | 0.85% | 103 |
| Sep 29, 2025 | 67.61 | 68.52 | 67.61 | 68.24 | 68.24 | 1.13% | 127 |
| Sep 26, 2025 | 68.30 | 68.30 | 67.48 | 67.48 | 67.48 | -0.22% | 310 |
| Sep 25, 2025 | 68.21 | 68.29 | 67.06 | 67.63 | 67.63 | -1.08% | 133 |
| Sep 24, 2025 | 68.78 | 69.14 | 68.02 | 68.37 | 68.37 | 1.24% | 378 |
| Sep 23, 2025 | 67.18 | 67.53 | 66.85 | 67.53 | 67.53 | 1.15% | 346 |
| Sep 22, 2025 | 67.32 | 67.32 | 66.44 | 66.76 | 66.76 | -0.65% | 78 |
| Sep 19, 2025 | 67.70 | 67.74 | 67.12 | 67.20 | 67.20 | -0.09% | 196 |
| Sep 18, 2025 | 65.77 | 67.26 | 65.77 | 67.26 | 67.26 | 2.62% | 48 |
| Sep 17, 2025 | 66.36 | 66.46 | 64.57 | 65.54 | 65.54 | -0.15% | 504 |
| Sep 16, 2025 | 66.32 | 66.60 | 65.57 | 65.64 | 65.64 | -0.56% | 754 |
| Sep 15, 2025 | 66.68 | 67.11 | 65.64 | 66.01 | 66.01 | 1.37% | 280 |
| Sep 12, 2025 | 64.48 | 65.12 | 64.47 | 65.12 | 65.12 | -0.52% | 176 |
| Sep 11, 2025 | 64.41 | 65.46 | 64.00 | 65.46 | 65.46 | 2.65% | 208,552 |
| Sep 10, 2025 | 62.10 | 63.77 | 62.10 | 63.77 | 63.77 | 3.24% | 180 |
| Sep 9, 2025 | 61.86 | 61.91 | 61.68 | 61.77 | 61.77 | 0.52% | 112 |
| Sep 8, 2025 | 61.18 | 61.45 | 60.92 | 61.45 | 61.45 | 2.06% | 354 |
| Sep 5, 2025 | 60.04 | 60.21 | 60.04 | 60.21 | 60.21 | -0.35% | 42 |
| Sep 4, 2025 | 59.80 | 60.42 | 59.60 | 60.42 | 60.42 | 1.53% | 726 |
| Sep 3, 2025 | 59.15 | 59.67 | 59.15 | 59.51 | 59.51 | 1.90% | 1,139 |
| Sep 2, 2025 | 58.50 | 58.73 | 58.28 | 58.40 | 58.40 | 0.59% | 396 |
| Sep 1, 2025 | 58.48 | 58.48 | 58.06 | 58.06 | 58.06 | 1.10% | 17 |