Skip to main content
Corning Incorporated (VIE:GLW)
Austria flag Austria · Delayed Price · Currency is EUR
108.94
-1.30 (-1.18%)
Last updated: Mar 9, 2026, 3:30 PM CET

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026103.76109.52103.76108.94--1.18%633
Mar 6, 2026117.34117.34110.24110.24110.24-8.15%892
Mar 5, 2026123.88123.88116.96120.02120.02-4.56%587
Mar 4, 2026126.42131.22125.76125.76125.76-1.49%1,572
Mar 3, 2026129.74130.98123.74127.66127.66-3.74%1,570
Mar 2, 2026125.36134.74125.36132.62132.624.34%1,266
Feb 27, 2026128.78128.78123.66127.10127.10-6.10%264
Feb 25, 2026129.18135.36129.18135.36135.126.30%-
Feb 24, 2026124.88127.34124.88127.34127.122.61%-
Feb 23, 2026117.64124.10117.64124.10123.884.87%-
Feb 20, 2026111.14118.34109.42118.34118.135.98%5
Feb 19, 2026112.40112.82111.56111.66111.46-2.21%276
Feb 18, 2026110.82114.18110.82114.18113.982.11%138
Feb 17, 2026111.88112.26110.88111.82111.62-0.29%139
Feb 16, 2026113.18113.70111.84112.14111.941.45%8
Feb 13, 2026110.16110.86106.38110.54110.35-0.88%341
Feb 12, 2026112.38113.14111.52111.52111.321.11%-
Feb 11, 2026107.16110.42107.16110.30110.110.58%446
Feb 10, 2026111.08111.62108.62109.66109.470.09%220
Feb 9, 2026104.90109.56103.16109.56109.379.86%882
Feb 6, 202695.6099.7395.6099.7399.563.92%-
Feb 5, 202693.5295.9789.9495.9795.803.42%528
Feb 4, 202697.7397.7392.8092.8092.64-3.69%132
Feb 3, 202696.6398.1895.2896.3696.193.57%565
Feb 2, 202685.5493.0485.5493.0492.884.56%376
Jan 30, 202685.5489.3485.1888.9888.825.24%204
Jan 29, 202687.2189.2584.5584.5584.40-4.96%771
Jan 28, 202695.5097.0188.9688.9688.80-2.99%396
Jan 27, 202680.5694.5280.2391.7091.5414.50%1,065
Jan 26, 202678.5180.0978.1780.0979.951.29%222
Jan 23, 202680.5180.5179.0779.0778.93-1.38%-
Jan 22, 202680.6481.2580.1880.1880.04-0.10%-
Jan 21, 202679.3180.2678.7080.2680.121.29%-
Jan 20, 202678.6579.2477.2279.2479.100.30%-
Jan 19, 202678.5179.3578.5179.0078.86-2.02%-
Jan 16, 202681.3181.3180.6380.6380.49-0.25%12
Jan 15, 202677.7180.8377.7180.8380.695.51%132
Jan 14, 202677.0877.3476.6176.6176.48-1.28%-
Jan 13, 202675.2677.6075.0577.6077.464.36%-
Jan 12, 202672.5174.3672.5074.3674.230.32%-
Jan 9, 202673.5474.1273.0774.1273.992.07%-
Jan 8, 202675.1175.1172.6272.6272.49-3.38%-
Jan 7, 202676.1676.1675.1675.1675.03-0.19%-
Jan 6, 202675.6875.8373.1575.3075.170.05%132
Jan 5, 202677.9579.6275.2675.2675.13-1.14%-
Jan 2, 202674.9376.1374.9376.1376.000.34%-
Dec 30, 202575.6375.8775.6075.8775.74-0.03%-
Dec 29, 202575.8875.9975.4475.8975.760.60%-
Dec 23, 202575.0675.5274.7675.4475.310.20%-
Dec 22, 202575.8576.3775.2975.2975.16-0.28%-
Dec 19, 202574.5675.5074.4075.5075.371.46%-
Dec 18, 202573.2774.5473.2774.4174.282.17%-
Dec 17, 202574.0074.7472.8372.8372.70-0.26%-
Dec 16, 202574.3074.7873.0273.0272.89-4.02%-
Dec 15, 202575.4376.0875.4376.0875.950.45%133
Dec 12, 202581.9482.1275.7475.7475.61-6.52%133
Dec 11, 202579.8281.0279.7981.0280.883.04%-
Dec 10, 202578.2478.6378.1278.6378.491.51%-
Dec 9, 202576.1577.4675.7977.4677.321.77%-
Dec 8, 202573.8476.1173.8476.1175.984.03%-
Dec 5, 202573.5873.6873.1673.1673.03-1.85%-
Dec 4, 202571.4274.5471.4274.5474.414.05%-
Dec 3, 202572.0672.0671.3971.6471.51-0.21%-
Dec 2, 202571.4472.2871.4471.7971.660.31%-
Dec 1, 202571.9471.9471.5771.5771.44-1.13%-
Nov 28, 202572.3672.8572.2472.3972.260.37%-
Nov 27, 202572.2172.2572.1272.1271.99-0.36%-
Nov 26, 202572.1172.3871.9272.3872.252.45%-
Nov 25, 202571.6371.6370.6570.6570.530.99%-
Nov 24, 202569.6269.9669.0369.9669.842.51%147
Nov 21, 202568.0968.2567.1668.2568.13-3.51%105
Nov 20, 202572.3073.1170.7370.7370.61-0.24%-
Nov 19, 202569.1170.9069.1170.9070.783.35%-
Nov 18, 202569.0369.6168.6068.6068.48-2.53%266
Nov 17, 202571.6171.6169.9870.3870.26-2.24%-
Nov 14, 202569.9171.9968.7971.9971.86-7.74%-
Nov 12, 202576.3578.0376.3578.0377.653.50%-
Nov 11, 202576.4176.4575.3975.3975.03-0.08%-
Nov 10, 202575.7375.7375.4575.4575.094.16%-
Nov 7, 202576.5376.5372.4472.4472.09-4.38%-
Nov 6, 202575.4776.0075.4775.7675.39-0.84%-
Nov 5, 202573.8876.4073.7376.4076.032.65%-
Nov 4, 202574.6674.8773.7974.4374.07-2.90%-
Nov 3, 202577.6578.0676.6576.6576.28-0.04%-
Oct 31, 202578.5979.5276.6876.6876.31-2.29%-
Oct 30, 202577.8678.4877.6078.4878.10-256
Oct 29, 202574.6278.4874.5878.4878.105.37%-
Oct 28, 202578.6978.6972.3974.4874.12-2.30%272
Oct 27, 202577.0977.0976.2376.2375.861.25%-
Oct 24, 202574.0475.2974.0475.2974.932.17%-
Oct 23, 202573.2673.6972.6473.6973.331.91%-
Oct 22, 202574.2674.3672.3172.3171.96-2.38%-
Oct 21, 202573.4174.0773.4174.0773.711.19%-
Oct 20, 202572.8473.2072.8473.2072.851.71%-
Oct 17, 202573.0073.5271.9771.9771.62-2.93%-
Oct 16, 202574.5574.7674.1474.1473.78-0.08%-
Oct 15, 202573.2574.2073.2574.2073.841.05%-
Oct 14, 202572.9873.4372.5573.4373.08-1.14%-
Oct 13, 202573.6074.2873.5974.2873.92-1.69%-
Oct 10, 202575.3375.5675.3375.5675.191.11%-