Corning Incorporated - GLW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.3	67.48	67.48	68.3	67.48	310
September 25, 2025	68.21	67.63	67.63	68.29	67.06	133
September 24, 2025	68.78	68.37	68.37	69.14	68.02	378
September 23, 2025	67.18	67.53	67.53	67.53	66.85	346
September 22, 2025	67.32	66.76	66.76	67.32	66.44	78
September 19, 2025	67.7	67.2	67.2	67.74	67.12	196
September 18, 2025	65.77	67.26	67.26	67.26	65.77	48
September 17, 2025	66.36	65.54	65.54	66.46	64.57	504
September 16, 2025	66.32	65.64	65.64	66.6	65.57	754
September 15, 2025	66.68	66.01	66.01	67.11	65.64	280
September 12, 2025	64.48	65.12	65.12	65.12	64.47	176
September 11, 2025	64.41	65.46	65.46	65.46	64	208,552
September 10, 2025	62.1	63.77	63.77	63.77	62.1	180
September 09, 2025	61.86	61.77	61.77	61.91	61.68	112
September 08, 2025	61.18	61.45	61.45	61.45	60.92	354
September 05, 2025	60.04	60.21	60.21	60.21	60.04	42
September 04, 2025	59.8	60.42	60.42	60.42	59.6	726
September 03, 2025	59.15	59.51	59.51	59.67	59.15	1,139
September 02, 2025	58.5	58.4	58.4	58.73	58.28	396
September 01, 2025	58.48	58.06	58.06	58.48	58.06	17
August 29, 2025	57.63	57.43	57.43	57.63	57.43	6
August 28, 2025	58.53	58.65	58.41	58.65	58.53	17
August 27, 2025	58.23	58.28	58.04	58.28	58.19	140
August 26, 2025	57	57.9	57.66	57.9	57	769
August 25, 2025	57	57.46	57.23	57.46	56.23	20
August 22, 2025	56.15	56.11	56.11	56.18	56.11	93
August 21, 2025	55.82	55.82	55.82	55.82	55.82	10
August 20, 2025	55.02	55.24	55.24	55.24	54.48	10
August 19, 2025	56.08	55.81	55.81	56.08	55.69	396
August 18, 2025	56.06	56.06	56.06	56.06	56.06	355
August 15, 2025	56.64	55.71	55.71	56.64	55.69	355
August 14, 2025	55.76	56.4	56.4	56.51	55.76	166
August 13, 2025	55.79	55.65	55.65	55.79	55.65	109
August 12, 2025	56.42	56.2	56.2	56.42	56.2	9
August 11, 2025	56.9	56.4	56.4	56.9	56.32	106
August 08, 2025	56.07	56.06	56.06	56.23	55.91	868
August 07, 2025	58.71	55.65	55.65	59.1	55.65	256
August 06, 2025	54.27	54.96	54.96	54.96	53.07	253
August 05, 2025	55.46	54.6	54.6	55.46	54.6	153
August 04, 2025	54.65	54.66	54.66	54.66	54.65	61
August 01, 2025	55.33	53.55	53.55	55.33	53.47	578
July 31, 2025	55.71	55.14	55.14	55.71	55.05	9
July 30, 2025	54.22	54.3	54.3	54.73	53.6	322
July 29, 2025	50.96	50.96	50.96	50.96	50.96	5
July 28, 2025	47.58	47.42	47.42	47.58	47.42	1
July 25, 2025	47.59	46.97	46.97	47.81	46.97	113
July 24, 2025	47.44	47.44	47.44	47.44	47.44	0
July 23, 2025	46.49	47.74	47.74	47.74	46.49	16
July 22, 2025	46.17	45.89	45.89	46.17	45.88	27
July 21, 2025	46.42	46.42	46.42	46.42	46.42	303
July 18, 2025	46.32	46.32	46.32	46.32	46.32	303
July 17, 2025	45.36	46.45	46.45	46.45	45.36	303
July 16, 2025	44.71	44.71	44.71	44.71	44.71	3
July 15, 2025	45.84	45.51	45.51	45.84	45.24	3
July 14, 2025	44.85	45.01	45.01	45.01	44.85	4
July 11, 2025	44.51	44.09	44.09	44.51	44.09	121
July 10, 2025	44.8	44.94	44.94	44.94	44.74	122
July 09, 2025	44.7	44.83	44.83	45	44.7	10
July 08, 2025	45.06	44.93	44.93	45.06	44.93	86
July 07, 2025	45.16	44.93	44.93	45.22	44.93	25

Corning Incorporated (GLW.DE) XETRA