Corning Incorporated (ETR:GLW)
Germany
· Delayed Price · Currency is EUR 130.76
-13.46 (-9.33%)
Apr 28, 2026, 5:35 PM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.80 | 145.24 | 124.14 | 130.76 | 130.76 | -9.33% | 14,155 |
| Apr 27, 2026 | 150.88 | 151.68 | 141.66 | 144.22 | 144.22 | -4.39% | 2,875 |
| Apr 24, 2026 | 145.90 | 151.14 | 144.84 | 150.84 | 150.84 | 2.65% | 1,697 |
| Apr 23, 2026 | 142.46 | 147.18 | 142.04 | 146.94 | 146.94 | 3.13% | 2,603 |
| Apr 22, 2026 | 143.46 | 145.56 | 139.98 | 142.48 | 142.48 | 0.89% | 1,249 |
| Apr 21, 2026 | 141.16 | 144.22 | 140.78 | 141.22 | 141.22 | -0.07% | 1,231 |
| Apr 20, 2026 | 139.14 | 143.22 | 137.86 | 141.32 | 141.32 | 1.32% | 4,230 |
| Apr 17, 2026 | 141.78 | 143.10 | 138.56 | 139.48 | 139.48 | 0.82% | 1,951 |
| Apr 16, 2026 | 143.66 | 144.14 | 134.46 | 138.34 | 138.34 | -2.19% | 5,186 |
| Apr 15, 2026 | 145.06 | 146.52 | 141.16 | 141.44 | 141.44 | -2.23% | 2,681 |
| Apr 14, 2026 | 149.90 | 149.90 | 141.78 | 144.66 | 144.66 | -2.19% | 2,284 |
| Apr 13, 2026 | 144.54 | 148.28 | 143.50 | 147.90 | 147.90 | 0.23% | 8,516 |
| Apr 10, 2026 | 147.20 | 150.00 | 143.70 | 147.56 | 147.56 | 1.93% | 1,566 |
| Apr 9, 2026 | 141.26 | 146.84 | 139.78 | 144.76 | 144.76 | 6.79% | 1,564 |
| Apr 8, 2026 | 135.32 | 137.40 | 133.38 | 135.56 | 135.56 | 7.91% | 1,452 |
| Apr 7, 2026 | 126.52 | 127.36 | 121.98 | 125.62 | 125.62 | -0.44% | 1,946 |
| Apr 2, 2026 | 119.94 | 126.18 | 116.98 | 126.18 | 126.18 | 1.46% | 1,776 |
| Apr 1, 2026 | 119.64 | 124.66 | 118.10 | 124.36 | 124.36 | 10.01% | 3,383 |
| Mar 31, 2026 | 111.46 | 115.12 | 111.44 | 113.04 | 113.04 | -0.41% | 1,948 |
| Mar 30, 2026 | 118.98 | 123.52 | 111.76 | 113.50 | 113.50 | -3.50% | 1,807 |
| Mar 27, 2026 | 118.56 | 120.96 | 114.86 | 117.62 | 117.62 | -1.16% | 2,157 |
| Mar 26, 2026 | 125.86 | 125.86 | 118.18 | 119.00 | 119.00 | -6.90% | 2,496 |
| Mar 25, 2026 | 126.52 | 128.70 | 124.32 | 127.82 | 127.82 | 3.88% | 5,412 |
| Mar 24, 2026 | 115.98 | 123.98 | 111.98 | 123.04 | 123.04 | 8.21% | 5,630 |
| Mar 23, 2026 | 104.98 | 115.84 | 104.26 | 113.70 | 113.70 | 2.78% | 9,273 |
| Mar 20, 2026 | 114.60 | 116.20 | 110.62 | 110.62 | 110.62 | -3.72% | 3,495 |
| Mar 19, 2026 | 112.48 | 114.90 | 108.46 | 114.90 | 114.90 | -0.61% | 1,847 |
| Mar 18, 2026 | 116.22 | 117.46 | 113.90 | 115.60 | 115.60 | 1.99% | 4,128 |
| Mar 17, 2026 | 111.90 | 113.34 | 108.32 | 113.34 | 113.34 | -1.75% | 1,422 |
| Mar 16, 2026 | 115.90 | 117.12 | 114.38 | 115.36 | 115.36 | 1.80% | 2,168 |
| Mar 13, 2026 | 112.72 | 114.42 | 111.60 | 113.32 | 113.32 | -0.39% | 1,174 |
| Mar 12, 2026 | 113.18 | 114.14 | 111.50 | 113.76 | 113.76 | -0.99% | 2,104 |
| Mar 11, 2026 | 116.58 | 117.64 | 112.72 | 114.90 | 114.90 | -2.76% | 2,834 |
| Mar 10, 2026 | 115.06 | 118.92 | 112.22 | 118.16 | 118.16 | 9.27% | 2,726 |
| Mar 9, 2026 | 103.60 | 109.20 | 103.40 | 108.14 | 108.14 | -1.99% | 6,686 |
| Mar 6, 2026 | 118.04 | 118.04 | 110.18 | 110.34 | 110.34 | -7.82% | 3,784 |
| Mar 5, 2026 | 124.44 | 124.44 | 118.18 | 119.70 | 119.70 | -4.65% | 7,785 |
| Mar 4, 2026 | 126.66 | 132.00 | 125.14 | 125.54 | 125.54 | -1.81% | 5,065 |
| Mar 3, 2026 | 129.62 | 131.80 | 123.98 | 127.86 | 127.86 | -3.71% | 3,329 |
| Mar 2, 2026 | 125.66 | 136.48 | 124.82 | 132.78 | 132.78 | 4.60% | 8,289 |
| Feb 27, 2026 | 129.82 | 130.62 | 123.64 | 126.94 | 126.94 | -2.76% | 5,263 |
| Feb 26, 2026 | 137.02 | 138.44 | 128.12 | 130.54 | 130.30 | -3.59% | 1,166 |
| Feb 25, 2026 | 129.40 | 136.04 | 129.40 | 135.40 | 135.15 | 6.45% | 89,265 |
| Feb 24, 2026 | 124.34 | 127.74 | 124.30 | 127.20 | 126.97 | 2.45% | 1,115 |
| Feb 23, 2026 | 117.22 | 125.48 | 116.52 | 124.16 | 123.93 | 4.65% | 2,948 |
| Feb 20, 2026 | 110.04 | 118.90 | 109.56 | 118.64 | 118.42 | 6.23% | 3,105 |
| Feb 19, 2026 | 112.62 | 112.84 | 111.10 | 111.68 | 111.48 | -2.26% | 752 |
| Feb 18, 2026 | 111.20 | 114.92 | 111.20 | 114.26 | 114.05 | 2.26% | 346 |
| Feb 17, 2026 | 111.84 | 112.20 | 109.72 | 111.74 | 111.54 | 0.87% | 887 |
| Feb 16, 2026 | 113.34 | 114.32 | 110.76 | 110.78 | 110.58 | 0.34% | 273 |
| Feb 13, 2026 | 109.06 | 110.74 | 106.12 | 110.40 | 110.20 | -0.70% | 599 |
| Feb 12, 2026 | 112.58 | 114.58 | 111.18 | 111.18 | 110.98 | 0.65% | 872 |
| Feb 11, 2026 | 107.44 | 110.92 | 106.96 | 110.46 | 110.26 | 0.64% | 4,244 |
| Feb 10, 2026 | 111.50 | 112.00 | 107.58 | 109.76 | 109.56 | 0.46% | 2,280 |
| Feb 9, 2026 | 104.62 | 110.20 | 103.36 | 109.26 | 109.06 | 9.34% | 2,014 |
| Feb 6, 2026 | 97.37 | 99.93 | 96.91 | 99.93 | 99.75 | 4.40% | 1,619 |
| Feb 5, 2026 | 93.20 | 95.72 | 90.17 | 95.72 | 95.55 | 3.62% | 2,076 |
| Feb 4, 2026 | 97.75 | 97.89 | 91.82 | 92.38 | 92.21 | -4.37% | 1,461 |
| Feb 3, 2026 | 96.31 | 99.22 | 95.00 | 96.60 | 96.42 | 3.46% | 4,536 |
| Feb 2, 2026 | 85.24 | 93.37 | 85.21 | 93.37 | 93.20 | 4.55% | 1,701 |
| Jan 30, 2026 | 85.64 | 89.52 | 84.92 | 89.31 | 89.15 | 5.46% | 2,286 |
| Jan 29, 2026 | 87.26 | 89.62 | 83.93 | 84.69 | 84.54 | -4.74% | 3,068 |
| Jan 28, 2026 | 95.62 | 97.84 | 87.48 | 88.90 | 88.74 | -2.65% | 4,042 |
| Jan 27, 2026 | 80.34 | 92.77 | 80.34 | 91.32 | 91.15 | 14.22% | 3,114 |
| Jan 26, 2026 | 79.81 | 79.95 | 79.73 | 79.95 | 79.80 | 1.15% | 1,946 |
| Jan 23, 2026 | 80.91 | 80.91 | 78.15 | 79.04 | 78.90 | -1.36% | 188 |
| Jan 22, 2026 | 80.89 | 81.00 | 79.06 | 80.13 | 79.98 | -0.16% | 115,718 |
| Jan 21, 2026 | 79.40 | 80.26 | 78.86 | 80.26 | 80.11 | 1.19% | 201 |
| Jan 20, 2026 | 78.28 | 79.32 | 77.03 | 79.32 | 79.18 | 0.42% | 996 |
| Jan 19, 2026 | 77.72 | 79.57 | 77.72 | 78.99 | 78.85 | -2.17% | 517 |
| Jan 16, 2026 | 80.78 | 80.84 | 80.16 | 80.74 | 80.59 | -0.23% | 1,158 |
| Jan 15, 2026 | 77.97 | 80.93 | 77.97 | 80.93 | 80.78 | 5.83% | 359 |
| Jan 14, 2026 | 76.52 | 76.89 | 76.47 | 76.47 | 76.33 | -1.99% | 368 |
| Jan 13, 2026 | 75.20 | 78.02 | 74.90 | 78.02 | 77.88 | 4.87% | 68 |
| Jan 12, 2026 | 72.30 | 74.61 | 72.25 | 74.40 | 74.26 | 0.39% | 212 |
| Jan 9, 2026 | 73.81 | 74.39 | 73.03 | 74.11 | 73.98 | 2.36% | 638 |
| Jan 8, 2026 | 74.78 | 74.95 | 72.40 | 72.40 | 72.27 | -3.70% | 544 |
| Jan 7, 2026 | 76.13 | 76.13 | 75.18 | 75.18 | 75.04 | -0.27% | 32 |
| Jan 6, 2026 | 75.82 | 75.85 | 74.00 | 75.38 | 75.24 | 0.41% | 865 |
| Jan 5, 2026 | 78.01 | 79.00 | 75.07 | 75.07 | 74.93 | -1.48% | 1,139 |
| Jan 2, 2026 | 75.34 | 76.44 | 74.95 | 76.20 | 76.06 | 0.42% | 755 |
| Dec 30, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.74 | 0.08% | - |
| Dec 29, 2025 | 75.34 | 75.82 | 75.34 | 75.82 | 75.68 | 0.42% | 378 |
| Dec 23, 2025 | 75.63 | 75.81 | 74.81 | 75.50 | 75.36 | 0.25% | 504 |
| Dec 22, 2025 | 75.47 | 76.20 | 75.00 | 75.31 | 75.17 | -0.32% | 372 |
| Dec 19, 2025 | 74.64 | 75.55 | 74.64 | 75.55 | 75.41 | 1.61% | 191 |
| Dec 18, 2025 | 73.88 | 75.06 | 73.70 | 74.35 | 74.21 | 2.40% | 205 |
| Dec 17, 2025 | 73.89 | 74.92 | 72.61 | 72.61 | 72.48 | -0.78% | 671 |
| Dec 16, 2025 | 74.26 | 74.55 | 72.80 | 73.18 | 73.05 | -3.74% | 218 |
| Dec 15, 2025 | 75.96 | 76.34 | 75.74 | 76.02 | 75.88 | 0.86% | 889 |
| Dec 12, 2025 | 81.39 | 82.65 | 75.37 | 75.37 | 75.23 | -6.99% | 1,131 |
| Dec 11, 2025 | 79.87 | 81.03 | 79.73 | 81.03 | 80.88 | 3.10% | 616 |
| Dec 10, 2025 | 77.82 | 79.05 | 77.82 | 78.59 | 78.45 | 1.31% | 367 |
| Dec 9, 2025 | 76.34 | 77.81 | 75.66 | 77.57 | 77.43 | 1.95% | 1,790 |
| Dec 8, 2025 | 73.91 | 77.01 | 73.91 | 76.09 | 75.95 | 3.82% | 691 |
| Dec 5, 2025 | 73.06 | 73.35 | 73.06 | 73.29 | 73.16 | 2.36% | 233 |
| Dec 4, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.47 | -0.06% | 61 |
| Dec 3, 2025 | 71.78 | 71.86 | 70.67 | 71.64 | 71.51 | -0.42% | 372 |
| Dec 2, 2025 | 73.07 | 73.35 | 71.81 | 71.94 | 71.81 | 0.46% | 814 |
| Dec 1, 2025 | 71.99 | 72.13 | 71.39 | 71.61 | 71.48 | -1.16% | 299 |