Corning Incorporated (FRA:GLW)
Germany
· Delayed Price · Currency is EUR 120.92
-8.68 (-6.70%)
Mar 5, 2026, 4:00 PM EST
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 124.38 | 131.16 | 124.38 | 129.60 | 129.60 | -0.61% | 1,895 |
| Mar 3, 2026 | 129.54 | 131.70 | 125.16 | 130.40 | 130.40 | -2.95% | 845 |
| Mar 2, 2026 | 126.08 | 135.68 | 124.52 | 134.36 | 134.36 | 4.07% | 2,163 |
| Feb 27, 2026 | 127.78 | 130.46 | 124.68 | 129.10 | 129.10 | 2.09% | 1,530 |
| Feb 26, 2026 | 136.72 | 136.94 | 126.46 | 126.46 | 126.22 | -7.65% | 1,199 |
| Feb 25, 2026 | 129.60 | 136.94 | 129.46 | 136.94 | 136.68 | 5.71% | 1,150 |
| Feb 24, 2026 | 125.38 | 129.54 | 124.50 | 129.54 | 129.30 | 6.41% | 1,306 |
| Feb 23, 2026 | 117.50 | 124.62 | 117.50 | 121.74 | 121.51 | 3.08% | 2,171 |
| Feb 20, 2026 | 110.92 | 118.10 | 110.76 | 118.10 | 117.88 | 4.59% | 138 |
| Feb 19, 2026 | 111.86 | 112.92 | 111.86 | 112.92 | 112.71 | 1.27% | 72 |
| Feb 18, 2026 | 110.76 | 111.50 | 110.76 | 111.50 | 111.29 | -0.68% | 10 |
| Feb 17, 2026 | 111.36 | 112.38 | 111.36 | 112.26 | 112.05 | -0.51% | 277 |
| Feb 16, 2026 | 112.62 | 113.84 | 112.62 | 112.84 | 112.63 | 2.06% | 280 |
| Feb 13, 2026 | 108.92 | 110.56 | 105.50 | 110.56 | 110.35 | -2.16% | 582 |
| Feb 12, 2026 | 112.10 | 114.36 | 112.10 | 113.00 | 112.79 | 3.57% | 741 |
| Feb 11, 2026 | 107.08 | 109.10 | 107.08 | 109.10 | 108.90 | -0.55% | 185 |
| Feb 10, 2026 | 110.84 | 112.12 | 109.06 | 109.70 | 109.49 | 1.05% | 874 |
| Feb 9, 2026 | 105.72 | 110.40 | 103.32 | 108.56 | 108.36 | 6.43% | 491 |
| Feb 6, 2026 | 94.55 | 102.78 | 94.55 | 102.00 | 101.81 | 7.33% | 374 |
| Feb 5, 2026 | 92.60 | 95.64 | 91.20 | 95.03 | 94.85 | 2.18% | 668 |
| Feb 4, 2026 | 96.53 | 98.00 | 92.36 | 93.00 | 92.83 | -4.32% | 1,195 |
| Feb 3, 2026 | 96.28 | 97.24 | 96.28 | 97.20 | 97.02 | 4.52% | 231 |
| Feb 2, 2026 | 84.78 | 93.51 | 84.78 | 93.00 | 92.83 | 4.18% | 217 |
| Jan 30, 2026 | 85.10 | 89.27 | 85.10 | 89.27 | 89.10 | 4.10% | 14 |
| Jan 29, 2026 | 86.54 | 89.00 | 85.75 | 85.75 | 85.59 | -4.00% | 1,086 |
| Jan 28, 2026 | 94.93 | 97.72 | 87.59 | 89.32 | 89.15 | -1.74% | 320 |
| Jan 27, 2026 | 80.41 | 95.15 | 80.41 | 90.90 | 90.73 | 16.18% | 1,492 |
| Jan 26, 2026 | 78.23 | 78.24 | 78.23 | 78.24 | 78.09 | -0.45% | 1,400 |
| Jan 23, 2026 | 80.24 | 80.24 | 78.59 | 78.59 | 78.44 | -1.36% | 21 |
| Jan 22, 2026 | 79.94 | 81.35 | 79.67 | 79.67 | 79.52 | 1.68% | 16,346 |
| Jan 21, 2026 | 79.28 | 79.53 | 78.35 | 78.35 | 78.20 | -0.71% | 160 |
| Jan 20, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.76 | -0.70% | - |
| Jan 19, 2026 | 79.58 | 79.58 | 79.47 | 79.47 | 79.32 | -1.67% | 73 |
| Jan 16, 2026 | 80.60 | 81.07 | 79.66 | 80.82 | 80.67 | -0.41% | 871 |
| Jan 15, 2026 | 77.44 | 81.15 | 77.44 | 81.15 | 81.00 | 5.79% | 35 |
| Jan 14, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.57 | 2.25% | - |
| Jan 13, 2026 | 75.11 | 75.11 | 75.02 | 75.02 | 74.88 | 0.50% | 7 |
| Jan 12, 2026 | 72.13 | 74.86 | 72.13 | 74.65 | 74.51 | 2.09% | 75 |
| Jan 9, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 72.98 | -2.74% | - |
| Jan 8, 2026 | 74.64 | 75.18 | 74.64 | 75.18 | 75.04 | -1.31% | 250 |
| Jan 7, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.04 | 1.06% | - |
| Jan 6, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.24 | -4.10% | - |
| Jan 5, 2026 | 78.06 | 78.60 | 78.06 | 78.60 | 78.45 | 4.60% | 130 |
| Jan 2, 2026 | 74.88 | 75.14 | 74.88 | 75.14 | 75.00 | -0.28% | 255 |
| Dec 30, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.21 | -0.62% | - |
| Dec 29, 2025 | 75.72 | 75.82 | 75.72 | 75.82 | 75.68 | 1.61% | 50 |
| Dec 23, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.48 | -1.30% | - |
| Dec 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.46 | 2.13% | - |
| Dec 19, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 73.88 | 1.69% | - |
| Dec 18, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.65 | -1.14% | - |
| Dec 17, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.49 | -0.35% | - |
| Dec 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.75 | -3.08% | - |
| Dec 15, 2025 | 75.45 | 76.24 | 75.45 | 76.24 | 76.10 | 0.04% | 143 |
| Dec 12, 2025 | 82.06 | 82.47 | 76.21 | 76.21 | 76.07 | -6.94% | 163 |
| Dec 11, 2025 | 79.42 | 81.89 | 79.42 | 81.89 | 81.74 | 5.09% | 15 |
| Dec 10, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.77 | 0.62% | - |
| Dec 9, 2025 | 75.58 | 77.44 | 75.58 | 77.44 | 77.29 | 1.99% | 70 |
| Dec 8, 2025 | 73.60 | 75.93 | 73.60 | 75.93 | 75.79 | 3.55% | 34 |
| Dec 5, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.19 | -0.53% | - |
| Dec 4, 2025 | 71.48 | 73.72 | 71.48 | 73.72 | 73.58 | 3.51% | 305 |
| Dec 3, 2025 | 72.11 | 72.11 | 71.22 | 71.22 | 71.09 | 0.23% | 170 |
| Dec 2, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.93 | -0.78% | - |
| Dec 1, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.49 | -0.68% | - |
| Nov 28, 2025 | 72.07 | 72.11 | 72.07 | 72.11 | 71.97 | -0.44% | 100 |
| Nov 27, 2025 | 71.84 | 72.43 | 71.84 | 72.43 | 72.29 | 0.88% | 30 |
| Nov 26, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.67 | 2.54% | - |
| Nov 25, 2025 | 71.65 | 71.65 | 70.02 | 70.02 | 69.89 | 0.78% | 50 |
| Nov 24, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.35 | 0.64% | 5 |
| Nov 21, 2025 | 67.71 | 69.04 | 67.71 | 69.04 | 68.91 | -4.47% | 150 |
| Nov 20, 2025 | 71.96 | 72.56 | 71.96 | 72.27 | 72.13 | 6.25% | 16 |
| Nov 19, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 67.89 | -1.61% | - |
| Nov 18, 2025 | 68.31 | 69.24 | 68.31 | 69.13 | 69.00 | -1.29% | 150 |
| Nov 17, 2025 | 71.01 | 71.06 | 70.03 | 70.03 | 69.90 | -1.89% | 111 |
| Nov 14, 2025 | 70.04 | 71.38 | 69.32 | 71.38 | 71.25 | 0.79% | 118 |
| Nov 13, 2025 | 77.30 | 77.30 | 70.82 | 70.82 | 70.45 | -6.88% | 165 |
| Nov 12, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 75.65 | 0.58% | - |
| Nov 11, 2025 | 76.13 | 76.13 | 75.61 | 75.61 | 75.21 | 0.16% | 395 |
| Nov 10, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.09 | 3.48% | - |
| Nov 7, 2025 | 76.34 | 76.34 | 72.95 | 72.95 | 72.57 | -3.47% | 30 |
| Nov 6, 2025 | 75.61 | 75.61 | 75.57 | 75.57 | 75.17 | 2.27% | 100 |
| Nov 5, 2025 | 73.74 | 73.89 | 73.74 | 73.89 | 73.50 | -0.35% | 5 |
| Nov 4, 2025 | 74.97 | 74.97 | 74.15 | 74.15 | 73.76 | -2.77% | 827 |
| Nov 3, 2025 | 77.47 | 78.15 | 76.26 | 76.26 | 75.86 | -1.49% | 22 |
| Oct 31, 2025 | 78.51 | 78.51 | 77.41 | 77.41 | 77.00 | -1.79% | 100 |
| Oct 30, 2025 | 77.65 | 78.82 | 77.65 | 78.82 | 78.40 | 0.84% | 100 |
| Oct 29, 2025 | 74.25 | 78.16 | 74.25 | 78.16 | 77.75 | 4.63% | 224 |
| Oct 28, 2025 | 77.98 | 79.12 | 68.78 | 74.70 | 74.31 | -2.94% | 520 |
| Oct 27, 2025 | 76.54 | 77.25 | 76.54 | 76.96 | 76.55 | 4.03% | 280 |
| Oct 24, 2025 | 73.86 | 73.98 | 73.86 | 73.98 | 73.59 | -0.20% | 6 |
| Oct 23, 2025 | 72.76 | 74.13 | 72.76 | 74.13 | 73.74 | 2.69% | 120 |
| Oct 22, 2025 | 74.07 | 74.07 | 72.19 | 72.19 | 71.81 | -2.29% | 42 |
| Oct 21, 2025 | 73.24 | 74.15 | 73.24 | 73.88 | 73.49 | 1.30% | 830 |
| Oct 20, 2025 | 72.44 | 72.93 | 72.44 | 72.93 | 72.55 | 0.22% | 52 |
| Oct 17, 2025 | 73.03 | 73.03 | 72.77 | 72.77 | 72.39 | -2.32% | 30 |
| Oct 16, 2025 | 74.10 | 74.50 | 74.10 | 74.50 | 74.11 | 2.05% | 25 |
| Oct 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.62 | -0.56% | - |
| Oct 14, 2025 | 73.03 | 73.41 | 72.60 | 73.41 | 73.02 | 1.14% | 182 |
| Oct 13, 2025 | 72.77 | 72.77 | 72.58 | 72.58 | 72.20 | -4.20% | 200 |
| Oct 10, 2025 | 75.40 | 75.76 | 75.40 | 75.76 | 75.36 | 1.01% | 55 |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | 1.64% | 20 |