Skip to main content
Corning Incorporated (VIE:GLW)
Austria flag Austria · Delayed Price · Currency is EUR
130.72
-13.66 (-9.46%)
At close: Apr 28, 2026

Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026143.26143.78128.62130.72130.72-9.46%1,039
Apr 27, 2026150.44150.56144.38144.38144.38-4.42%178
Apr 24, 2026145.58151.06145.58151.06151.062.79%26
Apr 23, 2026142.26146.96142.26146.96146.963.45%8
Apr 22, 2026143.82145.74142.06142.06142.060.59%255
Apr 21, 2026140.98142.18140.98141.22141.22-0.13%3
Apr 20, 2026139.12142.96138.20141.40141.401.35%243
Apr 17, 2026141.52142.52139.52139.52139.521.06%327
Apr 16, 2026143.52143.64135.44138.06138.06-2.33%232
Apr 15, 2026145.18146.50141.36141.36141.36-2.29%201
Apr 14, 2026148.68149.78144.68144.68144.68-2.16%91
Apr 13, 2026144.46147.88143.82147.88147.880.09%355
Apr 10, 2026146.82150.44145.42147.74147.742.41%213
Apr 9, 2026141.16144.26140.28144.26144.266.50%209
Apr 8, 2026135.34135.60133.56135.46135.467.73%305
Apr 7, 2026126.34127.74122.78125.74125.74-0.49%116
Apr 2, 2026119.64126.36116.50126.36126.364.88%185
Apr 1, 2026119.66120.48118.90120.48120.486.49%329
Mar 31, 2026111.68114.32111.68113.14113.140.32%172
Mar 30, 2026119.08122.90112.78112.78112.78-4.08%394
Mar 27, 2026119.40119.40114.82117.58117.58-1.29%566
Mar 26, 2026124.68124.68119.12119.12119.12-6.76%105
Mar 25, 2026126.02128.96124.92127.76127.763.37%949
Mar 24, 2026115.66123.60112.44123.60123.609.09%405
Mar 23, 2026105.42116.26105.42113.30113.302.63%1,750
Mar 20, 2026114.82115.86110.40110.40110.40-4.05%538
Mar 19, 2026112.34115.06108.14115.06115.06-0.67%261
Mar 18, 2026115.70117.66114.04115.84115.842.24%264
Mar 17, 2026111.70113.30109.82113.30113.30-1.85%132
Mar 16, 2026115.04116.50114.32115.44115.442.00%134
Mar 13, 2026112.24114.30112.24113.18113.18-0.47%162
Mar 12, 2026112.80114.36111.04113.72113.72-0.73%609
Mar 11, 2026116.86117.14113.84114.56114.56-2.80%775
Mar 10, 2026114.54117.86113.26117.86117.868.93%743
Mar 9, 2026103.76109.52103.76108.20108.20-1.85%1,069
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%-