Corning Incorporated (VIE:GLW)
Austria · Delayed Price · Currency is EUR 93.04
+4.06 (4.56%)
At close: Feb 2, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 96.63 | 98.18 | 95.28 | 96.36 | 96.36 | 3.57% | 565 |
| Feb 2, 2026 | 85.54 | 93.04 | 85.54 | 93.04 | 93.04 | 4.56% | 376 |
| Jan 30, 2026 | 85.54 | 89.34 | 85.18 | 88.98 | 88.98 | 5.24% | 204 |
| Jan 29, 2026 | 87.21 | 89.25 | 84.55 | 84.55 | 84.55 | -4.96% | 771 |
| Jan 28, 2026 | 95.50 | 97.01 | 88.96 | 88.96 | 88.96 | -2.99% | 396 |
| Jan 27, 2026 | 80.56 | 94.52 | 80.23 | 91.70 | 91.70 | 14.50% | 1,065 |
| Jan 26, 2026 | 78.51 | 80.09 | 78.17 | 80.09 | 80.09 | 1.29% | 222 |
| Jan 23, 2026 | 80.51 | 80.51 | 79.07 | 79.07 | 79.07 | -1.38% | - |
| Jan 22, 2026 | 80.64 | 81.25 | 80.18 | 80.18 | 80.18 | -0.10% | - |
| Jan 21, 2026 | 79.31 | 80.26 | 78.70 | 80.26 | 80.26 | 1.29% | - |
| Jan 20, 2026 | 78.65 | 79.24 | 77.22 | 79.24 | 79.24 | 0.30% | - |
| Jan 19, 2026 | 78.51 | 79.35 | 78.51 | 79.00 | 79.00 | -2.02% | - |
| Jan 16, 2026 | 81.31 | 81.31 | 80.63 | 80.63 | 80.63 | -0.25% | 12 |
| Jan 15, 2026 | 77.71 | 80.83 | 77.71 | 80.83 | 80.83 | 5.51% | 132 |
| Jan 14, 2026 | 77.08 | 77.34 | 76.61 | 76.61 | 76.61 | -1.28% | - |
| Jan 13, 2026 | 75.26 | 77.60 | 75.05 | 77.60 | 77.60 | 4.36% | - |
| Jan 12, 2026 | 72.51 | 74.36 | 72.50 | 74.36 | 74.36 | 0.32% | - |
| Jan 9, 2026 | 73.54 | 74.12 | 73.07 | 74.12 | 74.12 | 2.07% | - |
| Jan 8, 2026 | 75.11 | 75.11 | 72.62 | 72.62 | 72.62 | -3.38% | - |
| Jan 7, 2026 | 76.16 | 76.16 | 75.16 | 75.16 | 75.16 | -0.19% | - |
| Jan 6, 2026 | 75.68 | 75.83 | 73.15 | 75.30 | 75.30 | 0.05% | 132 |
| Jan 5, 2026 | 77.95 | 79.62 | 75.26 | 75.26 | 75.26 | -1.14% | - |
| Jan 2, 2026 | 74.93 | 76.13 | 74.93 | 76.13 | 76.13 | 0.34% | - |
| Dec 30, 2025 | 75.63 | 75.87 | 75.60 | 75.87 | 75.87 | -0.03% | - |
| Dec 29, 2025 | 75.88 | 75.99 | 75.44 | 75.89 | 75.89 | 0.60% | - |
| Dec 23, 2025 | 75.06 | 75.52 | 74.76 | 75.44 | 75.44 | 0.20% | - |
| Dec 22, 2025 | 75.85 | 76.37 | 75.29 | 75.29 | 75.29 | -0.28% | - |
| Dec 19, 2025 | 74.56 | 75.50 | 74.40 | 75.50 | 75.50 | 1.46% | - |
| Dec 18, 2025 | 73.27 | 74.54 | 73.27 | 74.41 | 74.41 | 2.17% | - |
| Dec 17, 2025 | 74.00 | 74.74 | 72.83 | 72.83 | 72.83 | -0.26% | - |
| Dec 16, 2025 | 74.30 | 74.78 | 73.02 | 73.02 | 73.02 | -4.02% | - |
| Dec 15, 2025 | 75.43 | 76.08 | 75.43 | 76.08 | 76.08 | 0.45% | 133 |
| Dec 12, 2025 | 81.94 | 82.12 | 75.74 | 75.74 | 75.74 | -6.52% | 133 |
| Dec 11, 2025 | 79.82 | 81.02 | 79.79 | 81.02 | 81.02 | 3.04% | - |
| Dec 10, 2025 | 78.24 | 78.63 | 78.12 | 78.63 | 78.63 | 1.51% | - |
| Dec 9, 2025 | 76.15 | 77.46 | 75.79 | 77.46 | 77.46 | 1.77% | - |
| Dec 8, 2025 | 73.84 | 76.11 | 73.84 | 76.11 | 76.11 | 4.03% | - |
| Dec 5, 2025 | 73.58 | 73.68 | 73.16 | 73.16 | 73.16 | -1.85% | - |
| Dec 4, 2025 | 71.42 | 74.54 | 71.42 | 74.54 | 74.54 | 4.05% | - |
| Dec 3, 2025 | 72.06 | 72.06 | 71.39 | 71.64 | 71.64 | -0.21% | - |
| Dec 2, 2025 | 71.44 | 72.28 | 71.44 | 71.79 | 71.79 | 0.31% | - |
| Dec 1, 2025 | 71.94 | 71.94 | 71.57 | 71.57 | 71.57 | -1.13% | - |
| Nov 28, 2025 | 72.36 | 72.85 | 72.24 | 72.39 | 72.39 | 0.37% | - |
| Nov 27, 2025 | 72.21 | 72.25 | 72.12 | 72.12 | 72.12 | -0.36% | - |
| Nov 26, 2025 | 72.11 | 72.38 | 71.92 | 72.38 | 72.38 | 2.45% | - |
| Nov 25, 2025 | 71.63 | 71.63 | 70.65 | 70.65 | 70.65 | 0.99% | - |
| Nov 24, 2025 | 69.62 | 69.96 | 69.03 | 69.96 | 69.96 | 2.51% | 147 |
| Nov 21, 2025 | 68.09 | 68.25 | 67.16 | 68.25 | 68.25 | -3.51% | 105 |
| Nov 20, 2025 | 72.30 | 73.11 | 70.73 | 70.73 | 70.73 | -0.24% | - |
| Nov 19, 2025 | 69.11 | 70.90 | 69.11 | 70.90 | 70.90 | 3.35% | - |