Skip to main content
Corning Incorporated (BIT:1GLW)
Italy flag Italy · Delayed Price · Currency is EUR
144.18
-6.88 (-4.55%)
At close: Apr 27, 2026

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026143.82144.28127.90131.10131.10-9.07%1,371
Apr 27, 2026149.14152.06142.42144.18144.18-4.55%307
Apr 24, 2026145.90151.20145.90151.06151.062.99%252
Apr 23, 2026141.90146.40141.88146.68146.683.22%245
Apr 22, 2026143.60146.54141.20142.10142.100.82%151
Apr 21, 2026141.46144.26141.16140.94140.94-0.24%102
Apr 20, 2026138.92142.70137.82141.28141.281.47%480
Apr 17, 2026142.68142.86138.52139.24139.240.64%419
Apr 16, 2026144.16144.16138.20138.36138.36-2.36%368
Apr 15, 2026145.24145.40142.06141.70141.70-2.07%56
Apr 14, 2026149.88149.92142.36144.70144.70-2.31%323
Apr 13, 2026143.96147.74143.68148.12148.120.28%522
Apr 10, 2026147.74149.48144.96147.70147.702.41%368
Apr 9, 2026140.90147.14139.86144.22144.226.44%759
Apr 8, 2026135.44137.70133.72135.50135.507.97%397
Apr 7, 2026126.60126.60121.64125.50125.50-0.70%183
Apr 2, 2026117.90125.52117.90126.38126.382.07%73
Apr 1, 2026119.14124.06118.78123.82123.829.46%581
Mar 31, 2026112.40114.08112.40113.12113.120.82%89
Mar 30, 2026117.40124.46113.16112.20112.20-4.59%327
Mar 27, 2026120.70120.70114.22117.60117.60-1.41%194
Mar 26, 2026124.94126.00118.20119.28119.28-6.43%376
Mar 25, 2026126.44127.50124.66127.48127.483.04%745
Mar 24, 2026114.94125.32113.32123.72123.729.56%177
Mar 23, 2026104.96113.72104.92112.92112.921.86%378
Mar 20, 2026114.28116.26113.48110.86110.86-3.52%524
Mar 19, 2026112.98112.98108.54114.90114.90-0.85%201
Mar 18, 2026115.54115.54115.54115.88115.882.28%9
Mar 17, 2026112.04113.24112.04113.30113.30-1.72%19
Mar 16, 2026117.38117.38115.80115.28115.282.00%14
Mar 13, 2026113.96113.96112.20113.02113.02-0.56%25
Mar 12, 2026112.64112.64112.64113.66113.66-0.40%90
Mar 11, 2026116.84116.84113.18114.12114.12-2.73%128
Mar 10, 2026114.68114.68113.46117.32117.328.03%37
Mar 9, 2026104.48108.56103.44108.60108.60-1.58%637
Mar 6, 2026114.46114.46110.68110.34110.34-7.68%138
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%-