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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	44.74	44.74	44.74	44.74	44.74	3
July 03, 2025	45.08	45.19	45.19	45.19	45.08	3
July 02, 2025	44.41	44.56	44.56	44.56	44.41	15
July 01, 2025	44.95	44.45	44.45	44.95	44.41	28
June 30, 2025	44.7	44.86	44.86	44.89	44.51	388
June 27, 2025	44.16	44.45	44.45	44.45	44.16	6
June 26, 2025	43.91	44.19	44.19	44.19	43.91	80
June 25, 2025	43.04	44.05	44.05	44.05	43.04	80
June 24, 2025	44.99	44.61	44.61	45.13	44.56	759
June 23, 2025	44.3	44.34	44.34	44.34	44.3	91
June 20, 2025	43.34	43.76	43.76	43.87	43.34	518
June 19, 2025	43.94	43.94	43.94	43.94	43.94	0
June 18, 2025	43.61	43.94	43.94	44.18	43.61	2
June 17, 2025	44.1	43.95	43.95	44.1	43.95	39

Corning Incorporated (GLW.DE) XETRA