Corning Incorporated (FRA:GLW)
Germany · Delayed Price · Currency is EUR 75.18
-0.20 (-0.27%)
Jan 8, 2026, 4:00 PM EST
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -2.74% | - |
| Jan 8, 2026 | 74.64 | 75.18 | 74.64 | 75.18 | 75.18 | -1.31% | 250 |
| Jan 7, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1.06% | - |
| Jan 6, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -4.10% | - |
| Jan 5, 2026 | 78.06 | 78.60 | 78.06 | 78.60 | 78.60 | 4.60% | 130 |
| Jan 2, 2026 | 74.88 | 75.14 | 74.88 | 75.14 | 75.14 | -0.28% | 255 |
| Dec 30, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.62% | - |
| Dec 29, 2025 | 75.72 | 75.82 | 75.72 | 75.82 | 75.82 | 1.61% | 50 |
| Dec 23, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.30% | - |
| Dec 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 2.13% | - |
| Dec 19, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 1.69% | - |
| Dec 18, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -1.14% | - |
| Dec 17, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -0.35% | - |
| Dec 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -3.08% | - |
| Dec 15, 2025 | 75.45 | 76.24 | 75.45 | 76.24 | 76.24 | 0.04% | 143 |
| Dec 12, 2025 | 82.06 | 82.47 | 76.21 | 76.21 | 76.21 | -6.94% | 163 |
| Dec 11, 2025 | 79.42 | 81.89 | 79.42 | 81.89 | 81.89 | 5.09% | 15 |
| Dec 10, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.62% | - |
| Dec 9, 2025 | 75.58 | 77.44 | 75.58 | 77.44 | 77.44 | 1.99% | 70 |
| Dec 8, 2025 | 73.60 | 75.93 | 73.60 | 75.93 | 75.93 | 3.55% | 34 |
| Dec 5, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.53% | - |
| Dec 4, 2025 | 71.48 | 73.72 | 71.48 | 73.72 | 73.72 | 3.51% | 305 |
| Dec 3, 2025 | 72.11 | 72.11 | 71.22 | 71.22 | 71.22 | 0.23% | 170 |
| Dec 2, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -0.78% | - |
| Dec 1, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.68% | - |
| Nov 28, 2025 | 72.07 | 72.11 | 72.07 | 72.11 | 72.11 | -0.44% | 100 |
| Nov 27, 2025 | 71.84 | 72.43 | 71.84 | 72.43 | 72.43 | 0.88% | 30 |
| Nov 26, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.54% | - |
| Nov 25, 2025 | 71.65 | 71.65 | 70.02 | 70.02 | 70.02 | 0.78% | 50 |
| Nov 24, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.64% | 5 |
| Nov 21, 2025 | 67.71 | 69.04 | 67.71 | 69.04 | 69.04 | -4.47% | 150 |
| Nov 20, 2025 | 71.96 | 72.56 | 71.96 | 72.27 | 72.27 | 6.25% | 16 |
| Nov 19, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.61% | - |
| Nov 18, 2025 | 68.31 | 69.24 | 68.31 | 69.13 | 69.13 | -1.29% | 150 |
| Nov 17, 2025 | 71.01 | 71.06 | 70.03 | 70.03 | 70.03 | -1.89% | 111 |
| Nov 14, 2025 | 70.04 | 71.38 | 69.32 | 71.38 | 71.38 | 0.79% | 118 |
| Nov 13, 2025 | 77.30 | 77.30 | 70.82 | 70.82 | 70.58 | -6.88% | 165 |
| Nov 12, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 75.80 | 0.58% | - |
| Nov 11, 2025 | 76.13 | 76.13 | 75.61 | 75.61 | 75.36 | 0.16% | 395 |
| Nov 10, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.24 | 3.48% | - |
| Nov 7, 2025 | 76.34 | 76.34 | 72.95 | 72.95 | 72.71 | -3.47% | 30 |
| Nov 6, 2025 | 75.61 | 75.61 | 75.57 | 75.57 | 75.32 | 2.27% | 100 |
| Nov 5, 2025 | 73.74 | 73.89 | 73.74 | 73.89 | 73.64 | -0.35% | 5 |
| Nov 4, 2025 | 74.97 | 74.97 | 74.15 | 74.15 | 73.90 | -2.77% | 827 |
| Nov 3, 2025 | 77.47 | 78.15 | 76.26 | 76.26 | 76.01 | -1.49% | 22 |
| Oct 31, 2025 | 78.51 | 78.51 | 77.41 | 77.41 | 77.15 | -1.79% | 100 |
| Oct 30, 2025 | 77.65 | 78.82 | 77.65 | 78.82 | 78.56 | 0.84% | 100 |
| Oct 29, 2025 | 74.25 | 78.16 | 74.25 | 78.16 | 77.90 | 4.63% | 224 |
| Oct 28, 2025 | 77.98 | 79.12 | 68.78 | 74.70 | 74.45 | -2.94% | 520 |
| Oct 27, 2025 | 76.54 | 77.25 | 76.54 | 76.96 | 76.70 | 4.03% | 280 |