Corning Incorporated (GLW) Price History
Daily open, high, low, close and volume for Corning Incorporated (GLW) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €139.56 | €140.48 | €139.56 | €139.68 | 0 |
| 2026-10-08 | €143.10 | €143.20 | €139.88 | €139.88 | 72 |
| 2026-10-07 | €149.74 | €149.74 | €144.88 | €147.46 | 1 |
| 2026-10-06 | €142.42 | €149.10 | €142.18 | €149.10 | 0 |
| 2026-10-05 | €147.94 | €147.94 | €142.92 | €142.92 | 1 |
| 2026-10-02 | €143.40 | €145.78 | €143.40 | €144.92 | 73 |
| 2026-10-01 | €138.94 | €140.84 | €136.42 | €140.84 | 1 |
| 2026-09-30 | €139.72 | €140.36 | €134.88 | €134.88 | 49 |
| 2026-09-29 | €133.68 | €141.24 | €133.68 | €139.00 | 167 |
| 2026-09-28 | €133.98 | €135.58 | €131.60 | €132.40 | 160 |
| 2026-09-25 | €137.34 | €138.10 | €136.60 | €136.92 | 2 |
| 2026-09-24 | €133.00 | €135.18 | €131.90 | €133.96 | 1 |
| 2026-09-23 | €140.26 | €140.46 | €136.20 | €136.20 | 1 |
| 2026-09-22 | €136.82 | €139.10 | €136.36 | €138.88 | 59 |
| 2026-09-21 | €133.58 | €139.04 | €133.58 | €139.04 | 96 |
| 2026-09-18 | €131.18 | €133.16 | €131.18 | €131.52 | 321 |
| 2026-09-17 | €127.76 | €135.42 | €127.76 | €129.10 | 698 |
| 2026-09-16 | €126.78 | €127.84 | €126.38 | €126.38 | 291 |
| 2026-09-15 | €125.24 | €127.00 | €123.44 | €124.72 | 288 |
| 2026-09-14 | €135.20 | €135.20 | €127.40 | €127.40 | 559 |
| 2026-09-11 | €141.40 | €144.72 | €141.18 | €144.72 | 267 |
| 2026-09-10 | €143.88 | €143.88 | €140.50 | €142.66 | 305 |
| 2026-09-09 | €143.88 | €146.32 | €142.02 | €144.94 | 239 |
| 2026-09-08 | €134.40 | €136.94 | €132.54 | €136.94 | 354 |
| 2026-09-07 | €133.94 | €136.40 | €133.54 | €134.84 | 50 |
| 2026-09-04 | €126.58 | €128.64 | €126.46 | €126.76 | 354 |
| 2026-09-03 | €124.20 | €125.20 | €122.56 | €125.20 | 201 |
| 2026-09-02 | €124.84 | €124.86 | €123.12 | €124.54 | 423 |
| 2026-09-01 | €128.04 | €128.04 | €124.50 | €126.04 | 148 |
| 2026-08-31 | €128.72 | €128.72 | €126.90 | €126.90 | 160 |
| 2026-08-28 | €130.62 | €130.62 | €130.62 | €130.62 | 0 |
| 2026-08-27 | €135.52 | €135.52 | €130.62 | €130.62 | 5 |
| 2026-08-26 | €125.90 | €128.54 | €125.56 | €128.00 | 151 |
| 2026-08-25 | €127.28 | €129.90 | €126.76 | €126.76 | 178 |
| 2026-08-24 | €124.32 | €124.68 | €122.64 | €124.06 | 151 |
| 2026-08-21 | €131.04 | €132.04 | €127.78 | €127.84 | 295 |
| 2026-08-20 | €132.84 | €132.84 | €129.12 | €129.12 | 288 |
| 2026-08-19 | €136.60 | €138.86 | €135.68 | €137.56 | 172 |
| 2026-08-18 | €145.94 | €145.94 | €138.46 | €138.46 | 439 |
| 2026-08-17 | €147.28 | €151.34 | €145.18 | €151.10 | 423 |
| 2026-08-14 | €139.26 | €139.90 | €138.30 | €139.22 | 103 |
| 2026-08-13 | €144.00 | €144.42 | €142.16 | €144.42 | 247 |
| 2026-08-12 | €140.32 | €146.32 | €140.32 | €144.30 | 413 |
| 2026-08-11 | €137.62 | €138.28 | €136.38 | €137.76 | 356 |
| 2026-08-10 | €146.24 | €147.62 | €140.34 | €140.36 | 907 |
| 2026-08-07 | €140.10 | €144.88 | €140.10 | €144.88 | 274 |
| 2026-08-06 | €134.70 | €139.54 | €132.38 | €139.54 | 241 |
| 2026-08-05 | €141.00 | €141.00 | €135.24 | €137.50 | 437 |
| 2026-08-04 | €131.84 | €137.16 | €131.76 | €135.26 | 610 |
| 2026-08-03 | €123.38 | €126.00 | €117.54 | €126.00 | 607 |
| 2026-07-31 | €122.88 | €124.28 | €121.50 | €121.82 | 423 |
| 2026-07-30 | €108.28 | €115.96 | €107.28 | €115.96 | 278 |
| 2026-07-29 | €109.18 | €112.40 | €109.18 | €110.28 | 201 |
| 2026-07-28 | €122.20 | €122.32 | €101.78 | €104.44 | 947 |
| 2026-07-27 | €133.26 | €133.26 | €121.82 | €121.82 | 410 |
| 2026-07-24 | €135.70 | €137.20 | €131.12 | €133.12 | 285 |
| 2026-07-23 | €137.80 | €139.24 | €135.96 | €137.46 | 89 |
| 2026-07-22 | €139.00 | €140.68 | €136.60 | €140.06 | 536 |
| 2026-07-21 | €139.54 | €142.42 | €137.78 | €141.94 | 997 |
| 2026-07-20 | €135.36 | €140.12 | €135.36 | €136.32 | 1,185 |
| 2026-07-17 | €131.14 | €134.58 | €129.60 | €134.22 | 427 |
| 2026-07-16 | €149.64 | €149.64 | €138.76 | €138.76 | 309 |
| 2026-07-15 | €166.36 | €166.36 | €150.86 | €150.86 | 48 |
| 2026-07-14 | €163.30 | €169.78 | €163.30 | €166.14 | 587 |
| 2026-07-13 | €159.64 | €165.52 | €159.64 | €165.52 | 310 |
| 2026-07-10 | €169.04 | €169.04 | €163.82 | €165.58 | 683 |
| 2026-07-09 | €169.34 | €174.82 | €168.86 | €172.36 | 276 |
| 2026-07-08 | €158.38 | €160.80 | €154.04 | €159.54 | 721 |
| 2026-07-07 | €166.30 | €166.64 | €160.50 | €160.50 | 631 |
| 2026-07-06 | €175.48 | €180.64 | €173.76 | €174.54 | 1,282 |
| 2026-07-03 | €178.86 | €182.02 | €173.76 | €175.48 | 1,061 |
| 2026-07-02 | €186.10 | €196.48 | €178.52 | €178.52 | 1,570 |
| 2026-07-01 | €218.10 | €219.15 | €196.54 | €196.54 | 394 |
| 2026-06-30 | €227.80 | €231.95 | €218.95 | €228.80 | 3,660 |
| 2026-06-29 | €199.64 | €211.10 | €195.96 | €211.10 | 1,613 |
| 2026-06-26 | €195.44 | €196.86 | €184.60 | €184.60 | 1,286 |
| 2026-06-25 | €194.22 | €197.84 | €190.92 | €195.50 | 3,440 |
| 2026-06-24 | €173.16 | €187.08 | €168.64 | €187.08 | 2,219 |
| 2026-06-23 | €175.44 | €175.90 | €164.90 | €165.76 | 3,137 |
| 2026-06-22 | €174.94 | €177.86 | €173.72 | €174.06 | 542 |
| 2026-06-19 | €168.50 | €169.00 | €168.40 | €168.40 | 0 |
| 2026-06-18 | €155.52 | €161.16 | €155.52 | €160.84 | 402 |
| 2026-06-17 | €155.42 | €156.22 | €151.00 | €152.02 | 173 |
| 2026-06-16 | €163.38 | €163.42 | €153.94 | €153.94 | 244 |
| 2026-06-15 | €160.74 | €161.90 | €160.74 | €161.56 | 178 |
| 2026-06-12 | €151.36 | €155.50 | €150.68 | €154.96 | 463 |
| 2026-06-11 | €147.68 | €151.98 | €147.68 | €148.38 | 426 |
| 2026-06-10 | €149.98 | €151.14 | €146.18 | €147.90 | 255 |
| 2026-06-09 | €166.40 | €168.62 | €150.60 | €150.60 | 346 |
| 2026-06-08 | €154.48 | €166.76 | €154.48 | €163.70 | 226 |
| 2026-06-05 | €164.68 | €164.88 | €160.08 | €160.08 | 158 |
| 2026-06-04 | €168.68 | €168.68 | €159.48 | €167.44 | 450 |
| 2026-06-03 | €175.52 | €177.10 | €169.88 | €174.44 | 658 |
| 2026-06-02 | €153.78 | €171.40 | €153.78 | €171.40 | 293 |
| 2026-06-01 | €155.88 | €155.88 | €150.32 | €151.86 | 323 |
| 2026-05-29 | €158.54 | €159.06 | €150.16 | €150.16 | 0 |
| 2026-05-28 | €162.96 | €162.96 | €162.96 | €162.96 | 0 |
| 2026-05-27 | €168.84 | €170.12 | €162.96 | €162.96 | 0 |
| 2026-05-26 | €169.60 | €170.88 | €168.96 | €169.08 | 0 |
| 2026-05-25 | €168.72 | €169.26 | €168.44 | €168.44 | 0 |
| 2026-05-22 | €167.70 | €167.70 | €165.16 | €165.84 | 0 |
| 2026-05-21 | €156.44 | €161.76 | €156.44 | €161.76 | 145 |
| 2026-05-20 | €153.10 | €157.48 | €153.10 | €156.78 | 178 |
| 2026-05-19 | €152.82 | €154.74 | €149.66 | €149.66 | 155 |
| 2026-05-18 | €163.32 | €167.76 | €154.34 | €154.34 | 613 |
| 2026-05-15 | €173.32 | €173.60 | €169.42 | €169.42 | 538 |
| 2026-05-14 | €176.42 | €177.54 | €172.82 | €177.54 | 271 |
| 2026-05-13 | €175.16 | €179.20 | €170.68 | €172.90 | 205 |
| 2026-05-12 | €174.02 | €181.00 | €163.62 | €163.62 | 462 |
| 2026-05-11 | €160.48 | €173.56 | €158.94 | €173.56 | 540 |
| 2026-05-08 | €161.32 | €165.16 | €158.32 | €163.20 | 696 |
| 2026-05-07 | €159.80 | €160.58 | €155.68 | €155.68 | 479 |
| 2026-05-06 | €140.62 | €161.36 | €140.62 | €157.42 | 540 |
| 2026-05-05 | €138.00 | €145.10 | €137.14 | €139.52 | 374 |
| 2026-05-04 | €138.12 | €138.78 | €136.16 | €136.16 | 132 |
| 2026-04-30 | €129.90 | €135.48 | €129.90 | €135.48 | 96 |
| 2026-04-29 | €132.30 | €133.96 | €128.50 | €128.50 | 170 |
| 2026-04-28 | €143.26 | €143.78 | €128.62 | €130.72 | 1,039 |
| 2026-04-27 | €150.44 | €150.56 | €144.38 | €144.38 | 178 |
| 2026-04-24 | €145.58 | €151.06 | €145.58 | €151.06 | 26 |
| 2026-04-23 | €142.26 | €146.96 | €142.26 | €146.96 | 8 |
| 2026-04-22 | €143.82 | €145.74 | €142.06 | €142.06 | 255 |
| 2026-04-21 | €140.98 | €142.18 | €140.98 | €141.22 | 3 |
| 2026-04-20 | €139.12 | €142.96 | €138.20 | €141.40 | 243 |
| 2026-04-17 | €141.52 | €142.52 | €139.52 | €139.52 | 327 |
| 2026-04-16 | €143.52 | €143.64 | €135.44 | €138.06 | 232 |
| 2026-04-15 | €145.18 | €146.50 | €141.36 | €141.36 | 201 |
| 2026-04-14 | €148.68 | €149.78 | €144.68 | €144.68 | 91 |
| 2026-04-13 | €144.46 | €147.88 | €143.82 | €147.88 | 355 |
| 2026-04-10 | €146.82 | €150.44 | €145.42 | €147.74 | 213 |
| 2026-04-09 | €141.16 | €144.26 | €140.28 | €144.26 | 209 |
| 2026-04-08 | €135.34 | €135.60 | €133.56 | €135.46 | 305 |
| 2026-04-07 | €126.34 | €127.74 | €122.78 | €125.74 | 116 |
| 2026-04-02 | €119.64 | €126.36 | €116.50 | €126.36 | 185 |
| 2026-04-01 | €119.66 | €120.48 | €118.90 | €120.48 | 329 |
| 2026-03-31 | €111.68 | €114.32 | €111.68 | €113.14 | 172 |
| 2026-03-30 | €119.08 | €122.90 | €112.78 | €112.78 | 394 |
| 2026-03-27 | €119.40 | €119.40 | €114.82 | €117.58 | 566 |
| 2026-03-26 | €124.68 | €124.68 | €119.12 | €119.12 | 105 |
| 2026-03-25 | €126.02 | €128.96 | €124.92 | €127.76 | 949 |
| 2026-03-24 | €115.66 | €123.60 | €112.44 | €123.60 | 405 |
| 2026-03-23 | €105.42 | €116.26 | €105.42 | €113.30 | 1,750 |
| 2026-03-20 | €114.82 | €115.86 | €110.40 | €110.40 | 538 |
| 2026-03-19 | €112.34 | €115.06 | €108.14 | €115.06 | 261 |
| 2026-03-18 | €115.70 | €117.66 | €114.04 | €115.84 | 264 |
| 2026-03-17 | €111.70 | €113.30 | €109.82 | €113.30 | 132 |
| 2026-03-16 | €115.04 | €116.50 | €114.32 | €115.44 | 134 |
| 2026-03-13 | €112.24 | €114.30 | €112.24 | €113.18 | 162 |
| 2026-03-12 | €112.80 | €114.36 | €111.04 | €113.72 | 609 |
| 2026-03-11 | €116.86 | €117.14 | €113.84 | €114.56 | 775 |
| 2026-03-10 | €114.54 | €117.86 | €113.26 | €117.86 | 743 |
| 2026-03-09 | €103.76 | €109.52 | €103.76 | €108.20 | 1,069 |
| 2026-03-06 | €117.34 | €117.34 | €110.24 | €110.24 | 892 |
| 2026-03-05 | €123.88 | €123.88 | €116.96 | €120.02 | 587 |
| 2026-03-04 | €126.42 | €131.22 | €125.76 | €125.76 | 1,572 |
| 2026-03-03 | €129.74 | €130.98 | €123.74 | €127.66 | 1,570 |
| 2026-03-02 | €125.36 | €134.74 | €125.36 | €132.62 | 1,266 |
| 2026-02-27 | €128.78 | €128.78 | €123.66 | €127.10 | 264 |
| 2026-02-26 | €135.36 | €135.36 | €135.36 | €135.36 | 0 |
| 2026-02-25 | €129.18 | €135.36 | €129.18 | €135.36 | 0 |
| 2026-02-24 | €124.88 | €127.34 | €124.88 | €127.34 | 0 |
| 2026-02-23 | €117.64 | €124.10 | €117.64 | €124.10 | 0 |
| 2026-02-20 | €111.14 | €118.34 | €109.42 | €118.34 | 5 |
| 2026-02-19 | €112.40 | €112.82 | €111.56 | €111.66 | 276 |
| 2026-02-18 | €110.82 | €114.18 | €110.82 | €114.18 | 138 |
| 2026-02-17 | €111.88 | €112.26 | €110.88 | €111.82 | 139 |
| 2026-02-16 | €113.18 | €113.70 | €111.84 | €112.14 | 8 |
| 2026-02-13 | €110.16 | €110.86 | €106.38 | €110.54 | 341 |
| 2026-02-12 | €112.38 | €113.14 | €111.52 | €111.52 | 0 |
| 2026-02-11 | €107.16 | €110.42 | €107.16 | €110.30 | 446 |
| 2026-02-10 | €111.08 | €111.62 | €108.62 | €109.66 | 220 |
| 2026-02-09 | €104.90 | €109.56 | €103.16 | €109.56 | 882 |
| 2026-02-06 | €95.60 | €99.73 | €95.60 | €99.73 | 0 |
| 2026-02-05 | €93.52 | €95.97 | €89.94 | €95.97 | 528 |
| 2026-02-04 | €97.73 | €97.73 | €92.80 | €92.80 | 132 |
| 2026-02-03 | €96.63 | €98.18 | €95.28 | €96.36 | 565 |
| 2026-02-02 | €85.54 | €93.04 | €85.54 | €93.04 | 376 |
| 2026-01-30 | €85.54 | €89.34 | €85.18 | €88.98 | 204 |
| 2026-01-29 | €87.21 | €89.25 | €84.55 | €84.55 | 771 |
| 2026-01-28 | €95.50 | €97.01 | €88.96 | €88.96 | 396 |
| 2026-01-27 | €80.56 | €94.52 | €80.23 | €91.70 | 1,065 |
| 2026-01-26 | €78.51 | €80.09 | €78.17 | €80.09 | 222 |
| 2026-01-23 | €80.51 | €80.51 | €79.07 | €79.07 | 0 |
| 2026-01-22 | €80.64 | €81.25 | €80.18 | €80.18 | 0 |
| 2026-01-21 | €79.31 | €80.26 | €78.70 | €80.26 | 0 |
| 2026-01-20 | €78.65 | €79.24 | €77.22 | €79.24 | 0 |
| 2026-01-19 | €78.51 | €79.35 | €78.51 | €79.00 | 0 |
| 2026-01-16 | €81.31 | €81.31 | €80.63 | €80.63 | 12 |
| 2026-01-15 | €77.71 | €80.83 | €77.71 | €80.83 | 132 |
| 2026-01-14 | €77.08 | €77.34 | €76.61 | €76.61 | 0 |
| 2026-01-13 | €75.26 | €77.60 | €75.05 | €77.60 | 0 |
| 2026-01-12 | €72.51 | €74.36 | €72.50 | €74.36 | 0 |
| 2026-01-09 | €73.54 | €74.12 | €73.07 | €74.12 | 0 |
| 2026-01-08 | €75.11 | €75.11 | €72.62 | €72.62 | 0 |
| 2026-01-07 | €76.16 | €76.16 | €75.16 | €75.16 | 0 |
| 2026-01-06 | €75.68 | €75.83 | €73.15 | €75.30 | 132 |
| 2026-01-05 | €77.95 | €79.62 | €75.26 | €75.26 | 0 |
| 2026-01-02 | €74.93 | €76.13 | €74.93 | €76.13 | 0 |
| 2025-12-30 | €75.63 | €75.87 | €75.60 | €75.87 | 0 |
| 2025-12-29 | €75.88 | €75.99 | €75.44 | €75.89 | 0 |
| 2025-12-23 | €75.06 | €75.52 | €74.76 | €75.44 | 0 |
| 2025-12-22 | €75.85 | €76.37 | €75.29 | €75.29 | 0 |
| 2025-12-19 | €74.56 | €75.50 | €74.40 | €75.50 | 0 |
| 2025-12-18 | €73.27 | €74.54 | €73.27 | €74.41 | 0 |
| 2025-12-17 | €74.00 | €74.74 | €72.83 | €72.83 | 0 |
| 2025-12-16 | €74.30 | €74.78 | €73.02 | €73.02 | 0 |
| 2025-12-15 | €75.43 | €76.08 | €75.43 | €76.08 | 0 |
| 2025-12-12 | €81.94 | €82.12 | €75.74 | €75.74 | 133 |
| 2025-12-11 | €79.82 | €81.02 | €79.79 | €81.02 | 0 |
| 2025-12-10 | €78.24 | €78.63 | €78.12 | €78.63 | 0 |
| 2025-12-09 | €76.15 | €77.46 | €75.79 | €77.46 | 0 |
| 2025-12-08 | €73.84 | €76.11 | €73.84 | €76.11 | 0 |
| 2025-12-05 | €73.58 | €73.68 | €73.16 | €73.16 | 0 |
| 2025-12-04 | €71.42 | €74.54 | €71.42 | €74.54 | 0 |
| 2025-12-03 | €72.06 | €72.06 | €71.39 | €71.64 | 0 |
| 2025-12-02 | €71.44 | €72.28 | €71.44 | €71.79 | 0 |
| 2025-12-01 | €71.94 | €71.94 | €71.57 | €71.57 | 0 |
| 2025-11-28 | €72.36 | €72.85 | €72.24 | €72.39 | 0 |
| 2025-11-27 | €72.21 | €72.25 | €72.12 | €72.12 | 0 |
| 2025-11-26 | €72.11 | €72.38 | €71.92 | €72.38 | 0 |
| 2025-11-25 | €71.63 | €71.63 | €70.65 | €70.65 | 0 |
| 2025-11-24 | €69.62 | €69.96 | €69.03 | €69.96 | 147 |
| 2025-11-21 | €68.09 | €68.25 | €67.16 | €68.25 | 105 |
| 2025-11-20 | €72.30 | €73.11 | €70.73 | €70.73 | 0 |
| 2025-11-19 | €69.11 | €70.90 | €69.11 | €70.90 | 0 |
| 2025-11-18 | €69.03 | €69.61 | €68.60 | €68.60 | 266 |
| 2025-11-17 | €71.61 | €71.61 | €69.98 | €70.38 | 0 |
| 2025-11-14 | €69.91 | €71.99 | €68.79 | €71.99 | 0 |
| 2025-11-13 | €78.03 | €78.03 | €78.03 | €78.03 | 0 |
| 2025-11-12 | €76.35 | €78.03 | €76.35 | €78.03 | 0 |
| 2025-11-11 | €76.41 | €76.45 | €75.39 | €75.39 | 0 |
| 2025-11-10 | €75.73 | €75.73 | €75.45 | €75.45 | 0 |
| 2025-11-07 | €76.53 | €76.53 | €72.44 | €72.44 | 0 |
| 2025-11-06 | €75.47 | €76.00 | €75.47 | €75.76 | 0 |
| 2025-11-05 | €73.88 | €76.40 | €73.73 | €76.40 | 0 |
| 2025-11-04 | €74.66 | €74.87 | €73.79 | €74.43 | 0 |
| 2025-11-03 | €77.65 | €78.06 | €76.65 | €76.65 | 0 |
| 2025-10-31 | €78.59 | €79.52 | €76.68 | €76.68 | 0 |
| 2025-10-30 | €77.86 | €78.48 | €77.60 | €78.48 | 256 |
| 2025-10-29 | €74.62 | €78.48 | €74.58 | €78.48 | 0 |
| 2025-10-28 | €78.69 | €78.69 | €72.39 | €74.48 | 272 |
| 2025-10-27 | €77.09 | €77.09 | €76.23 | €76.23 | 0 |
| 2025-10-24 | €74.04 | €75.29 | €74.04 | €75.29 | 0 |
| 2025-10-23 | €73.26 | €73.69 | €72.64 | €73.69 | 0 |
| 2025-10-22 | €74.26 | €74.36 | €72.31 | €72.31 | 0 |
| 2025-10-21 | €73.41 | €74.07 | €73.41 | €74.07 | 0 |
| 2025-10-20 | €72.84 | €73.20 | €72.84 | €73.20 | 0 |
| 2025-10-17 | €73.00 | €73.52 | €71.97 | €71.97 | 0 |
| 2025-10-16 | €74.55 | €74.76 | €74.14 | €74.14 | 0 |
| 2025-10-15 | €73.25 | €74.20 | €73.25 | €74.20 | 0 |
| 2025-10-14 | €72.98 | €73.43 | €72.55 | €73.43 | 0 |
| 2025-10-13 | €73.60 | €74.28 | €73.59 | €74.28 | 0 |
| 2025-10-10 | €75.33 | €75.56 | €75.33 | €75.56 | 0 |
| 2025-10-09 | €74.86 | €75.10 | €74.73 | €74.73 | 0 |