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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	76.52	76.47	76.47	76.89	76.47	368
January 13, 2026	75.2	77.6	77.6	78.02	74.9	205
January 12, 2026	72.3	74.4	74.4	74.61	72.25	212
January 09, 2026	73.81	74.11	74.11	74.39	73.03	638
January 08, 2026	74.78	72.4	72.4	74.95	72.4	544
January 07, 2026	76.13	75.18	75.18	76.13	75.18	32
January 06, 2026	75.82	75.38	75.38	75.85	74	865
January 05, 2026	78.01	75	75	79	75	1,148
January 02, 2026	75.34	76.2	76.2	76.44	74.95	755
December 30, 2025	75.88	75.88	75.88	75.88	75.88	453
December 29, 2025	75.34	75.76	75.76	75.82	75.34	453
December 23, 2025	75.63	75.5	75.5	75.81	74.81	504
December 22, 2025	75.47	75.31	75.31	76.2	75	372
December 19, 2025	74.64	75.55	75.55	75.55	74.64	191
December 18, 2025	73.88	74.35	74.35	75.06	73.7	205
December 17, 2025	73.89	72.61	72.61	74.92	72.61	671
December 16, 2025	74.26	73.18	73.18	74.55	72.8	218
December 15, 2025	75.96	76.02	76.02	76.34	75.74	889
December 12, 2025	81.39	75.37	75.37	82.65	75.37	1,131
December 11, 2025	79.87	81.03	81.03	81.03	79.73	616
December 10, 2025	77.82	81	81	81	77.82	392
December 09, 2025	76.34	77.57	77.57	77.81	75.66	1,790
December 08, 2025	73.91	76.09	76.09	77.01	73.91	691
December 05, 2025	73.06	73.29	73.29	73.35	73.06	233
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

Corning Incorporated (GLW.DE) XETRA