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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.6	71.6	71.6	71.6	71.6	61
December 03, 2025	71.78	71.64	71.64	71.86	70.67	372
December 02, 2025	73.07	71.94	71.94	73.35	71.81	814
December 01, 2025	71.99	71.61	71.61	72.13	71.39	299
November 28, 2025	72.69	72.45	72.45	73	72.26	635
November 27, 2025	71.67	71.93	71.93	72.55	71.6	101
November 26, 2025	72.3	72.34	72.34	72.41	72.3	37
November 25, 2025	72.06	70.79	70.79	72.06	70.41	1,158
November 24, 2025	69.92	70.96	70.96	71.02	68.89	572
November 21, 2025	67.56	68.22	68.22	68.35	66.38	3,722
November 20, 2025	72.44	70.56	70.56	73.32	70.56	344
November 19, 2025	68.97	70.68	70.68	71.29	68.64	1,193
November 18, 2025	69.27	68.98	68.98	69.78	68.11	486
November 17, 2025	71.27	70.33	70.33	71.49	70.14	1,083
November 14, 2025	70.1	71.97	71.97	72.12	68	5,946
November 13, 2025	77.93	77.93	77.69	77.93	77.93	0
November 12, 2025	76.96	77.93	77.93	77.93	76.96	305
November 11, 2025	75.99	75.25	75.25	75.99	75.17	149
November 10, 2025	75.58	75.34	75.34	75.9	75.3	375
November 07, 2025	77.12	77.12	77.12	77.12	77.12	1
November 06, 2025	75.52	75.55	75.55	76.19	75.51	687
November 05, 2025	74.4	76.34	76.34	76.41	74.14	623
November 04, 2025	74.53	74.38	74.38	74.86	73.84	1,572
November 03, 2025	77.9	76.68	76.68	78.3	76.53	364
October 31, 2025	78.79	76.72	76.72	80	76.72	265
October 30, 2025	77.95	78.18	78.18	78.93	77.69	493
October 29, 2025	74.59	78.12	78.12	78.12	74.58	448
October 28, 2025	79.99	74.45	74.45	79.99	69.66	4,054
October 27, 2025	76.49	76.28	76.28	77.5	75.98	1,568
October 24, 2025	74.47	75.31	75.31	75.31	74.03	275
October 23, 2025	73.23	73.8	73.8	73.8	72.58	630
October 22, 2025	73.34	72.34	72.34	74.53	72.2	626
October 21, 2025	73.57	73.89	73.89	74.15	73.21	332
October 20, 2025	72.61	73.11	73.11	73.57	71.79	937
October 17, 2025	72.75	71.95	71.95	74.1	71.95	647
October 16, 2025	74.9	74.5	74.5	74.97	73.84	850
October 15, 2025	73.56	74.05	74.05	74.33	73.12	624
October 14, 2025	72.87	73.61	73.61	73.69	72.45	3,487
October 13, 2025	72.76	74.35	74.35	74.49	72.76	1,196
October 10, 2025	75.16	72.88	72.88	75.77	72.88	493
October 09, 2025	75.23	74.83	74.83	75.49	74.57	476
October 08, 2025	73.57	73.79	73.79	73.79	72.99	612
October 07, 2025	73.43	72.35	72.35	74.13	72.35	333
October 06, 2025	71.77	72.91	72.91	73.14	71.77	1,397
October 03, 2025	70.9	71.34	71.34	71.34	70.9	135
October 02, 2025	71.3	70.14	70.14	71.72	70.14	1,129
October 01, 2025	69.37	71.17	71.17	71.26	69.37	353
September 30, 2025	69	68.82	68.82	69.04	68.82	103
September 29, 2025	67.61	68.24	68.24	68.52	67.61	127
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

Corning Incorporated (GLW.DE) XETRA