Corning Incorporated (FRA:GLW)
Germany flag Germany · Delayed Price · Currency is EUR
73.89
+0.78 (1.07%)
Last updated: Oct 21, 2025, 5:35 PM CET

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202574.0774.0772.1972.1972.19-2.29%42
Oct 21, 202573.2474.1573.2473.8873.881.30%830
Oct 20, 202572.4472.9372.4472.9372.930.22%52
Oct 17, 202573.0373.0372.7772.7772.77-2.32%30
Oct 16, 202574.1074.5074.1074.5074.502.05%25
Oct 15, 202573.0073.0073.0073.0073.00-0.56%182
Oct 14, 202573.0373.4172.6073.4173.411.14%182
Oct 13, 202572.7772.7772.5872.5872.58-4.20%200
Oct 10, 202575.4075.7675.4075.7675.761.01%55
Oct 9, 202575.0075.0075.0075.0075.001.64%20
Oct 8, 202573.2573.7973.2573.7973.790.67%20
Oct 7, 202573.3073.3073.3073.3073.301.01%1,930
Oct 6, 202571.3972.5771.3972.5772.573.26%1,930
Oct 3, 202570.2870.2870.2870.2870.28-1.67%125
Oct 2, 202571.3971.4771.3971.4771.470.34%125
Oct 1, 202569.2971.2369.2771.2371.234.61%480
Sep 30, 202568.0968.0968.0968.0968.09-0.16%187
Sep 29, 202567.6568.2067.6568.2068.200.74%45
Sep 26, 202567.4467.7067.4467.7067.70-0.35%242
Sep 25, 202567.9367.9467.0567.9467.94-2.19%3,693
Sep 24, 202568.6069.4968.6069.4669.463.29%5,180
Sep 23, 202566.8467.2566.8467.2567.250.04%30
Sep 22, 202567.4667.7067.2267.2267.22-1.12%260
Sep 19, 202567.5667.9867.5667.9867.983.49%110
Sep 18, 202565.2065.6965.2065.6965.69-0.64%77
Sep 17, 202566.1166.1166.1166.1166.110.47%92
Sep 16, 202565.9266.0465.8065.8065.80-0.30%92
Sep 15, 202566.3866.8765.9266.0066.001.12%824
Sep 12, 202564.5965.2764.4965.2765.270.17%260
Sep 11, 202564.4165.1664.4165.1665.162.26%190
Sep 10, 202561.7063.7261.7063.7263.723.51%185
Sep 9, 202561.2261.7561.2261.5661.560.44%135
Sep 8, 202560.8961.2960.8961.2961.292.29%101
Sep 5, 202559.7359.9259.7359.9259.921.05%135
Sep 4, 202559.3059.3059.3059.3059.300.37%120
Sep 3, 202558.6759.0858.6759.0859.082.73%120
Sep 2, 202557.5157.5157.5157.5157.510.84%40
Sep 1, 202556.8857.0356.8857.0357.03-2.61%40
Aug 29, 202558.5658.5658.5658.5658.562.04%-
Aug 28, 202557.3957.3957.3957.3957.11-1.10%-
Aug 27, 202558.0358.0358.0358.0357.790.24%-
Aug 26, 202557.2657.8957.2657.8957.653.45%300
Aug 25, 202555.9655.9655.9655.9655.73-0.18%-
Aug 22, 202555.7856.0655.7856.0655.831.43%214
Aug 21, 202555.2755.2755.2755.2755.040.89%-
Aug 20, 202555.1155.1154.7854.7854.55-1.21%30
Aug 19, 202555.8355.8355.4555.4555.22-0.56%282
Aug 18, 202555.7655.7655.7655.7655.53-0.94%-
Aug 15, 202556.2956.2956.2956.2956.050.32%-
Aug 14, 202556.1156.1156.1156.1155.88-0.48%-