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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.04	118.64	118.64	118.9	109.56	3,105
February 19, 2026	112.62	111.68	111.68	112.84	111.1	752
February 18, 2026	111.2	114.26	114.26	114.92	111.2	346
February 17, 2026	111.84	111.74	111.74	112.2	109.72	902
February 16, 2026	113.34	110.78	110.78	114.32	110.76	273
February 13, 2026	109.06	110.4	110.4	110.74	106.12	599
February 12, 2026	112.58	111.18	111.18	114.58	111.18	872
February 11, 2026	107.44	110.46	110.46	110.92	106.96	4,244
February 10, 2026	111.5	109.76	109.76	112	107.58	2,280
February 09, 2026	104.62	109.26	109.26	110.2	103.36	2,041
February 06, 2026	97.37	99.93	99.93	99.93	96.91	1,619
February 05, 2026	93.2	95.72	95.72	95.72	90.17	2,107
February 04, 2026	97.75	92.38	92.38	97.89	91.82	1,461
February 03, 2026	96.31	96.6	96.6	99.22	95	4,536
February 02, 2026	85.24	93.37	93.37	93.37	85.21	1,806
January 30, 2026	85.64	89.31	89.31	89.52	84.92	2,286
January 29, 2026	87.26	84.69	84.69	89.62	83.93	3,068
January 28, 2026	95.62	88.9	88.9	97.84	87.48	4,092
January 27, 2026	80.34	91.32	91.32	92.77	80.34	3,114
January 26, 2026	79.81	79.95	79.95	79.95	79.73	1,946
January 23, 2026	80.91	79.04	79.04	80.91	78.15	188
January 22, 2026	80.89	80.13	80.13	81	79.06	115,718
January 21, 2026	79.4	80.26	80.26	80.26	78.86	201
January 20, 2026	78.28	79.32	79.32	79.32	77.03	996
January 19, 2026	77.72	78.99	78.99	79.57	77.72	517
January 16, 2026	80.78	80.74	80.74	80.84	80.16	1,158
January 15, 2026	77.97	80.93	80.93	80.93	77.97	359
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

Corning Incorporated (GLW.DE) XETRA