Corning Incorporated (VIE:GLW)
Austria · Delayed Price · Currency is EUR 126.66
-0.44 (-0.35%)
Last updated: Mar 2, 2026, 11:00 AM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 125.36 | 127.18 | 125.36 | 126.66 | - | -0.35% | 264 |
| Feb 27, 2026 | 128.78 | 128.78 | 123.66 | 127.10 | 127.10 | -6.10% | 264 |
| Feb 25, 2026 | 129.18 | 135.36 | 129.18 | 135.36 | 135.12 | 6.30% | - |
| Feb 24, 2026 | 124.88 | 127.34 | 124.88 | 127.34 | 127.12 | 2.61% | - |
| Feb 23, 2026 | 117.64 | 124.10 | 117.64 | 124.10 | 123.88 | 4.87% | - |
| Feb 20, 2026 | 111.14 | 118.34 | 109.42 | 118.34 | 118.13 | 5.98% | 5 |
| Feb 19, 2026 | 112.40 | 112.82 | 111.56 | 111.66 | 111.46 | -2.21% | 276 |
| Feb 18, 2026 | 110.82 | 114.18 | 110.82 | 114.18 | 113.98 | 2.11% | 138 |
| Feb 17, 2026 | 111.88 | 112.26 | 110.88 | 111.82 | 111.62 | -0.29% | 139 |
| Feb 16, 2026 | 113.18 | 113.70 | 111.84 | 112.14 | 111.94 | 1.45% | 8 |
| Feb 13, 2026 | 110.16 | 110.86 | 106.38 | 110.54 | 110.35 | -0.88% | 341 |
| Feb 12, 2026 | 112.38 | 113.14 | 111.52 | 111.52 | 111.32 | 1.11% | - |
| Feb 11, 2026 | 107.16 | 110.42 | 107.16 | 110.30 | 110.11 | 0.58% | 446 |
| Feb 10, 2026 | 111.08 | 111.62 | 108.62 | 109.66 | 109.47 | 0.09% | 220 |
| Feb 9, 2026 | 104.90 | 109.56 | 103.16 | 109.56 | 109.37 | 9.86% | 882 |
| Feb 6, 2026 | 95.60 | 99.73 | 95.60 | 99.73 | 99.56 | 3.92% | - |
| Feb 5, 2026 | 93.52 | 95.97 | 89.94 | 95.97 | 95.80 | 3.42% | 528 |
| Feb 4, 2026 | 97.73 | 97.73 | 92.80 | 92.80 | 92.64 | -3.69% | 132 |
| Feb 3, 2026 | 96.63 | 98.18 | 95.28 | 96.36 | 96.19 | 3.57% | 565 |
| Feb 2, 2026 | 85.54 | 93.04 | 85.54 | 93.04 | 92.88 | 4.56% | 376 |
| Jan 30, 2026 | 85.54 | 89.34 | 85.18 | 88.98 | 88.82 | 5.24% | 204 |
| Jan 29, 2026 | 87.21 | 89.25 | 84.55 | 84.55 | 84.40 | -4.96% | 771 |
| Jan 28, 2026 | 95.50 | 97.01 | 88.96 | 88.96 | 88.80 | -2.99% | 396 |
| Jan 27, 2026 | 80.56 | 94.52 | 80.23 | 91.70 | 91.54 | 14.50% | 1,065 |
| Jan 26, 2026 | 78.51 | 80.09 | 78.17 | 80.09 | 79.95 | 1.29% | 222 |
| Jan 23, 2026 | 80.51 | 80.51 | 79.07 | 79.07 | 78.93 | -1.38% | - |
| Jan 22, 2026 | 80.64 | 81.25 | 80.18 | 80.18 | 80.04 | -0.10% | - |
| Jan 21, 2026 | 79.31 | 80.26 | 78.70 | 80.26 | 80.12 | 1.29% | - |
| Jan 20, 2026 | 78.65 | 79.24 | 77.22 | 79.24 | 79.10 | 0.30% | - |
| Jan 19, 2026 | 78.51 | 79.35 | 78.51 | 79.00 | 78.86 | -2.02% | - |
| Jan 16, 2026 | 81.31 | 81.31 | 80.63 | 80.63 | 80.49 | -0.25% | 12 |
| Jan 15, 2026 | 77.71 | 80.83 | 77.71 | 80.83 | 80.69 | 5.51% | 132 |
| Jan 14, 2026 | 77.08 | 77.34 | 76.61 | 76.61 | 76.48 | -1.28% | - |
| Jan 13, 2026 | 75.26 | 77.60 | 75.05 | 77.60 | 77.46 | 4.36% | - |
| Jan 12, 2026 | 72.51 | 74.36 | 72.50 | 74.36 | 74.23 | 0.32% | - |
| Jan 9, 2026 | 73.54 | 74.12 | 73.07 | 74.12 | 73.99 | 2.07% | - |
| Jan 8, 2026 | 75.11 | 75.11 | 72.62 | 72.62 | 72.49 | -3.38% | - |
| Jan 7, 2026 | 76.16 | 76.16 | 75.16 | 75.16 | 75.03 | -0.19% | - |
| Jan 6, 2026 | 75.68 | 75.83 | 73.15 | 75.30 | 75.17 | 0.05% | 132 |
| Jan 5, 2026 | 77.95 | 79.62 | 75.26 | 75.26 | 75.13 | -1.14% | - |
| Jan 2, 2026 | 74.93 | 76.13 | 74.93 | 76.13 | 76.00 | 0.34% | - |
| Dec 30, 2025 | 75.63 | 75.87 | 75.60 | 75.87 | 75.74 | -0.03% | - |
| Dec 29, 2025 | 75.88 | 75.99 | 75.44 | 75.89 | 75.76 | 0.60% | - |
| Dec 23, 2025 | 75.06 | 75.52 | 74.76 | 75.44 | 75.31 | 0.20% | - |
| Dec 22, 2025 | 75.85 | 76.37 | 75.29 | 75.29 | 75.16 | -0.28% | - |
| Dec 19, 2025 | 74.56 | 75.50 | 74.40 | 75.50 | 75.37 | 1.46% | - |
| Dec 18, 2025 | 73.27 | 74.54 | 73.27 | 74.41 | 74.28 | 2.17% | - |
| Dec 17, 2025 | 74.00 | 74.74 | 72.83 | 72.83 | 72.70 | -0.26% | - |
| Dec 16, 2025 | 74.30 | 74.78 | 73.02 | 73.02 | 72.89 | -4.02% | - |
| Dec 15, 2025 | 75.43 | 76.08 | 75.43 | 76.08 | 75.95 | 0.45% | 133 |