Corning Incorporated (VIE:GLW)
Austria · Delayed Price · Currency is EUR 75.44
+0.15 (0.20%)
Last updated: Dec 23, 2025, 8:55 AM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 69.03 | 69.61 | 68.60 | 68.60 | 68.60 | -2.53% | 266 |
| Nov 17, 2025 | 71.61 | 71.61 | 69.98 | 70.38 | 70.38 | -2.24% | - |
| Nov 14, 2025 | 69.91 | 71.99 | 68.79 | 71.99 | 71.99 | -7.74% | - |
| Nov 12, 2025 | 76.35 | 78.03 | 76.35 | 78.03 | 77.79 | 3.50% | - |
| Nov 11, 2025 | 76.41 | 76.45 | 75.39 | 75.39 | 75.16 | -0.08% | - |
| Nov 10, 2025 | 75.73 | 75.73 | 75.45 | 75.45 | 75.22 | 4.16% | - |
| Nov 7, 2025 | 76.53 | 76.53 | 72.44 | 72.44 | 72.22 | -4.38% | - |
| Nov 6, 2025 | 75.47 | 76.00 | 75.47 | 75.76 | 75.53 | -0.84% | - |
| Nov 5, 2025 | 73.88 | 76.40 | 73.73 | 76.40 | 76.16 | 2.65% | - |
| Nov 4, 2025 | 74.66 | 74.87 | 73.79 | 74.43 | 74.20 | -2.90% | - |
| Nov 3, 2025 | 77.65 | 78.06 | 76.65 | 76.65 | 76.41 | -0.04% | - |
| Oct 31, 2025 | 78.59 | 79.52 | 76.68 | 76.68 | 76.44 | -2.29% | - |
| Oct 30, 2025 | 77.86 | 78.48 | 77.60 | 78.48 | 78.24 | - | 256 |
| Oct 29, 2025 | 74.62 | 78.48 | 74.58 | 78.48 | 78.24 | 5.37% | - |
| Oct 28, 2025 | 78.69 | 78.69 | 72.39 | 74.48 | 74.25 | -2.30% | 272 |
| Oct 27, 2025 | 77.09 | 77.09 | 76.23 | 76.23 | 76.00 | 1.25% | - |
| Oct 24, 2025 | 74.04 | 75.29 | 74.04 | 75.29 | 75.06 | 2.17% | - |
| Oct 23, 2025 | 73.26 | 73.69 | 72.64 | 73.69 | 73.46 | 1.91% | - |
| Oct 22, 2025 | 74.26 | 74.36 | 72.31 | 72.31 | 72.09 | -2.38% | - |
| Oct 21, 2025 | 73.41 | 74.07 | 73.41 | 74.07 | 73.84 | 1.19% | - |
| Oct 20, 2025 | 72.84 | 73.20 | 72.84 | 73.20 | 72.97 | 1.71% | - |
| Oct 17, 2025 | 73.00 | 73.52 | 71.97 | 71.97 | 71.75 | -2.93% | - |
| Oct 16, 2025 | 74.55 | 74.76 | 74.14 | 74.14 | 73.91 | -0.08% | - |
| Oct 15, 2025 | 73.25 | 74.20 | 73.25 | 74.20 | 73.97 | 1.05% | - |
| Oct 14, 2025 | 72.98 | 73.43 | 72.55 | 73.43 | 73.20 | -1.14% | - |