Skip to main content
Corning Incorporated (BIT:1GLW)
Italy flag Italy · Delayed Price · Currency is EUR
119.52
-5.98 (-4.76%)
Last updated: Mar 5, 2026, 5:21 PM CET

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026124.14124.14119.54119.52119.52-4.76%66
Mar 4, 2026129.08131.82126.50125.50125.50-1.88%588
Mar 3, 2026129.88132.16124.30127.90127.90-4.09%348
Mar 2, 2026127.58136.80127.58133.36133.365.09%164
Feb 27, 2026129.58129.58124.76126.90126.90-0.05%270
Feb 26, 2026134.80134.80134.80126.96126.96-6.29%5
Feb 25, 2026129.30134.90126.62135.48135.486.24%386
Feb 24, 2026128.08128.08125.44127.52127.522.57%335
Feb 23, 2026122.92124.14120.46124.32124.325.20%173
Feb 20, 2026118.20118.22118.20118.18118.185.93%42
Feb 19, 2026112.96112.96112.96111.56111.56-2.09%111
Feb 18, 2026111.44111.44111.44113.94113.941.99%35
Feb 17, 2026111.76112.10111.76111.72111.722.93%137
Feb 16, 2026108.54108.54108.54108.54108.54-1.92%-
Feb 13, 2026110.44114.28110.44110.66110.66-0.66%47
Feb 12, 2026112.64113.40112.22111.40111.401.18%80
Feb 11, 2026107.54109.02106.70110.10110.100.29%302
Feb 10, 2026107.06111.72107.06109.78109.780.09%144
Feb 9, 2026104.98106.58103.24109.68109.689.86%1,457
Feb 6, 202699.8499.8499.8499.8499.844.28%-
Feb 5, 202692.0395.5192.0395.7495.743.05%78
Feb 4, 202697.4198.4597.2792.9192.91-3.54%56
Feb 3, 202696.3296.3296.3296.3296.323.73%-
Feb 2, 202692.8692.8692.8692.8692.864.33%-
Jan 30, 202685.4190.1485.4189.0189.014.98%76
Jan 29, 202687.6588.7187.6584.7984.79-5.10%96
Jan 28, 202695.2397.3089.3989.3589.35-2.76%443
Jan 27, 202685.8591.8585.8591.8991.8915.06%351
Jan 26, 202678.3279.6878.3279.8679.860.97%86
Jan 23, 202679.0979.0979.0979.0979.09-1.25%-
Jan 22, 202680.0980.0980.0980.0980.09-0.35%-
Jan 21, 202680.3780.3780.3780.3780.371.30%-
Jan 20, 202678.9478.9478.4279.3479.340.66%131
Jan 19, 202678.8278.8278.8278.8278.82-2.23%-
Jan 16, 202680.6280.6280.6280.6280.62-0.21%-
Jan 15, 202681.3181.3180.8180.7980.795.37%24
Jan 14, 202676.6776.6776.6776.6776.67-1.38%-
Jan 13, 202677.7477.7477.7477.7477.744.60%-
Jan 12, 202674.3274.3274.3274.3274.320.34%-
Jan 9, 202673.3573.3573.3574.0774.071.81%14
Jan 8, 202674.9374.9373.1172.7572.75-3.21%108
Jan 7, 202675.1675.1675.1675.1675.16-0.25%-
Jan 6, 202675.1675.1672.4675.3575.35-0.07%200
Jan 5, 202679.6279.6279.6275.4075.40-1.11%140
Jan 2, 202675.4075.4075.4076.2576.250.71%1
Dec 30, 202575.3975.3975.3975.7175.71-0.03%26
Dec 29, 202575.7375.7375.7375.7375.730.33%-
Dec 23, 202574.5874.5874.5875.4875.480.29%20
Dec 22, 202575.2675.2675.2675.2675.26-0.37%-
Dec 19, 202574.1975.1674.1975.5475.541.82%28
Dec 18, 202574.1974.1974.1974.1974.191.52%-
Dec 17, 202573.0873.0873.0873.0873.080.07%-
Dec 16, 202573.8473.8473.8473.0373.03-4.12%83
Dec 15, 202576.1176.1176.1176.1776.170.17%50
Dec 12, 202580.9480.9475.7976.0476.04-6.07%27
Dec 11, 202580.4880.9080.4880.9580.953.11%546
Dec 10, 202578.5178.5178.5178.5178.511.22%-
Dec 9, 202577.5677.5677.5677.5677.561.95%-
Dec 8, 202576.0876.0876.0876.0876.083.68%-
Dec 5, 202573.3873.3873.3873.3873.38-1.40%-
Dec 4, 202574.4274.4274.4274.4274.423.88%-
Dec 3, 202571.6471.6471.6471.6471.64-0.33%-
Dec 2, 202571.8871.8871.8871.8871.880.46%-
Dec 1, 202571.5571.5571.5571.5571.55-1.05%-
Nov 28, 202572.3172.3172.3172.3172.310.21%-
Nov 27, 202571.4971.4971.4972.1672.16-0.19%68
Nov 26, 202572.3072.3072.3072.3072.302.32%-
Nov 25, 202570.6670.6670.6670.6670.66-0.37%-
Nov 24, 202568.8269.1468.8270.9270.923.97%130
Nov 21, 202567.0468.0067.0468.2168.21-3.78%47
Nov 20, 202572.6072.6072.6070.8970.89-0.06%65
Nov 19, 202570.9370.9370.9370.9370.932.62%-
Nov 18, 202569.1269.1269.1269.1269.12-1.82%-
Nov 17, 202570.4070.4070.4070.4070.40-2.32%-
Nov 14, 202571.0271.0271.0272.0772.07-6.12%23
Nov 13, 202576.7776.7776.7776.7776.77-1.37%-
Nov 12, 202577.6077.6077.6077.8477.603.51%-
Nov 11, 202576.2076.2076.2075.2074.97-0.09%20
Nov 10, 202575.0475.0475.0475.2775.043.92%-
Nov 7, 202572.2172.2172.2172.4372.21-4.47%-
Nov 6, 202575.5975.5975.5975.8275.58-0.77%-
Nov 5, 202576.1376.1376.1376.4176.172.73%20
Nov 4, 202574.0574.0574.0574.3874.15-2.86%1
Nov 3, 202576.3376.3376.3376.5776.33-0.18%-
Oct 31, 202578.7878.7876.5876.7176.47-1.99%39
Oct 30, 202578.0878.0878.0878.2778.03-0.19%12
Oct 29, 202578.1878.1878.1878.4278.185.30%-
Oct 28, 202574.2474.2474.2474.4774.24-2.59%-
Oct 27, 202576.9976.9975.9776.4576.211.62%89
Oct 24, 202575.0075.0075.0075.2375.002.23%-
Oct 23, 202573.4973.4973.4973.5973.361.91%650
Oct 22, 202574.9874.9874.9872.2171.99-2.29%1
Oct 21, 202573.8473.8473.6373.9073.670.97%52
Oct 20, 202572.9773.5372.9773.1972.961.65%82
Oct 17, 202571.7871.7871.7872.0071.78-2.89%-
Oct 16, 202574.2874.2874.2874.1473.91-0.08%41
Oct 15, 202573.6773.6773.6774.2073.971.10%153
Oct 14, 202573.1673.1673.1673.3973.16-1.14%-
Oct 13, 202573.2373.2373.2374.2474.011.67%14
Oct 10, 202575.6975.6973.4273.0272.79-2.24%100