Corning Incorporated (1GLW) Price History
Daily open, high, low, close and volume for Corning Incorporated (1GLW) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €124.26 | €124.26 | €119.50 | €119.78 | 264 |
| 2026-10-15 | €121.62 | €121.96 | €119.42 | €121.60 | 245 |
| 2026-10-14 | €131.78 | €131.78 | €130.20 | €128.92 | 370 |
| 2026-10-13 | €129.68 | €130.82 | €127.26 | €129.20 | 45 |
| 2026-10-12 | €137.66 | €138.06 | €137.66 | €131.08 | 106 |
| 2026-10-09 | €139.68 | €141.20 | €136.40 | €139.48 | 1,400 |
| 2026-10-08 | €143.50 | €144.16 | €140.02 | €140.14 | 1,187 |
| 2026-10-07 | €149.60 | €149.60 | €145.10 | €147.42 | 729 |
| 2026-10-06 | €142.12 | €149.66 | €142.12 | €149.34 | 367 |
| 2026-10-05 | €148.34 | €148.34 | €142.84 | €142.78 | 737 |
| 2026-10-02 | €143.16 | €145.50 | €143.16 | €144.70 | 542 |
| 2026-10-01 | €139.28 | €139.36 | €136.68 | €140.84 | 1,569 |
| 2026-09-30 | €140.10 | €141.30 | €136.70 | €134.76 | 674 |
| 2026-09-29 | €134.94 | €139.76 | €134.94 | €139.12 | 918 |
| 2026-09-28 | €134.48 | €135.38 | €132.18 | €132.52 | 940 |
| 2026-09-25 | €137.44 | €137.44 | €136.24 | €136.86 | 41 |
| 2026-09-24 | €133.50 | €133.50 | €132.44 | €134.06 | 41 |
| 2026-09-23 | €139.64 | €139.64 | €136.84 | €136.24 | 120 |
| 2026-09-22 | €137.72 | €138.96 | €136.66 | €138.48 | 440 |
| 2026-09-21 | €133.66 | €138.02 | €133.66 | €138.76 | 513 |
| 2026-09-18 | €132.18 | €133.16 | €130.56 | €131.56 | 397 |
| 2026-09-17 | €127.80 | €132.50 | €127.80 | €129.38 | 363 |
| 2026-09-16 | €126.86 | €127.32 | €126.54 | €126.42 | 475 |
| 2026-09-15 | €124.96 | €126.06 | €124.46 | €124.88 | 34 |
| 2026-09-14 | €135.42 | €135.42 | €126.26 | €127.26 | 608 |
| 2026-09-11 | €141.58 | €145.00 | €141.58 | €144.66 | 239 |
| 2026-09-10 | €144.10 | €144.10 | €142.22 | €142.66 | 102 |
| 2026-09-09 | €143.50 | €146.98 | €141.74 | €144.82 | 401 |
| 2026-09-08 | €134.50 | €143.88 | €132.52 | €144.80 | 513 |
| 2026-09-07 | €133.66 | €135.96 | €133.66 | €135.96 | 9 |
| 2026-09-04 | €128.00 | €130.72 | €128.00 | €130.22 | 109 |
| 2026-09-03 | €124.38 | €124.38 | €121.04 | €125.12 | 1,153 |
| 2026-09-02 | €123.60 | €123.60 | €123.60 | €124.48 | 2 |
| 2026-09-01 | €125.78 | €125.78 | €124.00 | €126.12 | 27 |
| 2026-08-31 | €128.50 | €129.22 | €127.60 | €127.08 | 112 |
| 2026-08-28 | €127.44 | €131.68 | €127.44 | €130.12 | 29 |
| 2026-08-27 | €134.40 | €134.40 | €133.64 | €130.54 | 35 |
| 2026-08-26 | €126.58 | €128.24 | €125.18 | €128.12 | 203 |
| 2026-08-25 | €128.44 | €128.46 | €126.96 | €126.70 | 20 |
| 2026-08-24 | €124.50 | €124.62 | €122.76 | €123.68 | 185 |
| 2026-08-21 | €130.18 | €130.18 | €130.18 | €127.80 | 8 |
| 2026-08-20 | €130.64 | €131.60 | €128.82 | €128.96 | 136 |
| 2026-08-19 | €138.50 | €140.50 | €129.68 | €131.08 | 1,935 |
| 2026-08-18 | €142.98 | €143.42 | €136.98 | €138.02 | 3,313 |
| 2026-08-17 | €146.72 | €151.34 | €146.26 | €151.34 | 923 |
| 2026-08-14 | €137.80 | €143.38 | €137.80 | €143.22 | 3,100 |
| 2026-08-13 | €143.14 | €144.50 | €143.14 | €144.28 | 1,481 |
| 2026-08-12 | €140.10 | €144.70 | €140.10 | €144.24 | 750 |
| 2026-08-11 | €137.80 | €137.80 | €137.80 | €138.02 | 2 |
| 2026-08-10 | €146.82 | €147.88 | €141.30 | €140.62 | 636 |
| 2026-08-07 | €139.68 | €147.00 | €139.68 | €144.72 | 1,106 |
| 2026-08-06 | €134.44 | €141.72 | €131.68 | €139.94 | 1,243 |
| 2026-08-05 | €140.86 | €140.86 | €135.10 | €136.82 | 681 |
| 2026-08-04 | €131.72 | €136.96 | €131.66 | €134.72 | 1,255 |
| 2026-08-03 | €122.98 | €125.46 | €117.82 | €125.36 | 490 |
| 2026-07-31 | €121.44 | €125.00 | €121.40 | €122.18 | 752 |
| 2026-07-30 | €107.02 | €116.50 | €106.60 | €115.80 | 319 |
| 2026-07-29 | €109.56 | €114.20 | €109.14 | €110.34 | 2,309 |
| 2026-07-28 | €121.56 | €122.46 | €101.50 | €104.66 | 2,065 |
| 2026-07-27 | €133.14 | €133.14 | €122.50 | €122.12 | 668 |
| 2026-07-24 | €135.98 | €137.30 | €130.80 | €132.44 | 525 |
| 2026-07-23 | €138.00 | €139.92 | €133.58 | €137.32 | 537 |
| 2026-07-22 | €138.88 | €140.94 | €137.20 | €140.00 | 437 |
| 2026-07-21 | €140.38 | €141.94 | €138.00 | €142.40 | 127 |
| 2026-07-20 | €138.56 | €139.26 | €136.20 | €136.02 | 361 |
| 2026-07-17 | €132.06 | €135.92 | €128.78 | €134.34 | 611 |
| 2026-07-16 | €148.86 | €148.86 | €137.70 | €138.32 | 878 |
| 2026-07-15 | €165.52 | €165.52 | €149.72 | €150.76 | 436 |
| 2026-07-14 | €163.34 | €169.54 | €163.34 | €166.74 | 127 |
| 2026-07-13 | €160.32 | €165.06 | €157.00 | €165.24 | 554 |
| 2026-07-10 | €165.66 | €167.62 | €163.94 | €165.60 | 594 |
| 2026-07-09 | €170.54 | €176.40 | €170.00 | €172.36 | 247 |
| 2026-07-08 | €158.54 | €164.42 | €153.24 | €159.00 | 592 |
| 2026-07-07 | €166.60 | €166.72 | €155.66 | €160.68 | 518 |
| 2026-07-06 | €175.42 | €180.42 | €172.96 | €174.78 | 711 |
| 2026-07-03 | €178.56 | €180.44 | €174.26 | €176.20 | 593 |
| 2026-07-02 | €183.72 | €198.78 | €177.00 | €177.72 | 1,938 |
| 2026-07-01 | €218.80 | €219.40 | €192.42 | €196.16 | 6,995 |
| 2026-06-30 | €228.05 | €238.80 | €219.85 | €228.45 | 1,326 |
| 2026-06-29 | €200.05 | €208.50 | €190.70 | €209.50 | 1,468 |
| 2026-06-26 | €195.74 | €196.50 | €182.70 | €183.54 | 607 |
| 2026-06-25 | €193.50 | €201.90 | €188.78 | €195.64 | 2,355 |
| 2026-06-24 | €182.02 | €190.04 | €182.02 | €187.50 | 273 |
| 2026-06-23 | €174.76 | €175.22 | €165.38 | €165.32 | 718 |
| 2026-06-22 | €175.12 | €176.50 | €172.76 | €174.04 | 1,007 |
| 2026-06-19 | €166.56 | €169.24 | €166.56 | €167.78 | 270 |
| 2026-06-18 | €155.00 | €161.28 | €155.00 | €161.04 | 1,039 |
| 2026-06-17 | €154.92 | €154.92 | €152.12 | €152.00 | 412 |
| 2026-06-16 | €163.14 | €163.22 | €153.76 | €153.74 | 294 |
| 2026-06-15 | €161.00 | €161.86 | €160.64 | €161.28 | 271 |
| 2026-06-12 | €153.34 | €155.46 | €150.78 | €155.24 | 667 |
| 2026-06-11 | €147.98 | €150.22 | €147.00 | €148.34 | 143 |
| 2026-06-10 | €149.18 | €152.80 | €145.82 | €147.94 | 338 |
| 2026-06-09 | €165.74 | €169.26 | €150.60 | €150.44 | 434 |
| 2026-06-08 | €156.40 | €168.94 | €156.38 | €163.70 | 940 |
| 2026-06-05 | €164.02 | €165.00 | €156.44 | €159.96 | 568 |
| 2026-06-04 | €168.06 | €168.96 | €161.58 | €167.46 | 765 |
| 2026-06-03 | €176.24 | €179.54 | €168.52 | €173.34 | 1,208 |
| 2026-06-02 | €153.74 | €172.00 | €153.74 | €171.50 | 705 |
| 2026-06-01 | €155.86 | €155.86 | €149.24 | €151.70 | 451 |
| 2026-05-29 | €158.82 | €158.88 | €150.58 | €151.08 | 615 |
| 2026-05-28 | €165.02 | €165.34 | €161.04 | €163.88 | 33 |
| 2026-05-27 | €166.30 | €166.30 | €161.40 | €162.68 | 267 |
| 2026-05-26 | €170.10 | €171.70 | €165.02 | €169.08 | 1,607 |
| 2026-05-25 | €167.44 | €167.44 | €167.42 | €169.06 | 61 |
| 2026-05-22 | €167.96 | €168.06 | €163.60 | €165.72 | 543 |
| 2026-05-21 | €157.76 | €162.96 | €155.62 | €162.04 | 1,002 |
| 2026-05-20 | €153.64 | €157.42 | €153.10 | €156.90 | 673 |
| 2026-05-19 | €153.94 | €155.28 | €147.50 | €149.60 | 975 |
| 2026-05-18 | €162.56 | €167.32 | €154.34 | €154.14 | 846 |
| 2026-05-15 | €172.66 | €173.22 | €168.54 | €169.04 | 1,053 |
| 2026-05-14 | €176.00 | €178.58 | €172.00 | €177.24 | 701 |
| 2026-05-13 | €175.74 | €179.64 | €168.42 | €173.10 | 914 |
| 2026-05-12 | €173.74 | €181.38 | €164.10 | €163.32 | 747 |
| 2026-05-11 | €160.04 | €174.34 | €159.00 | €173.02 | 1,144 |
| 2026-05-08 | €161.80 | €167.84 | €157.92 | €163.74 | 788 |
| 2026-05-07 | €160.04 | €160.82 | €151.90 | €155.74 | 2,118 |
| 2026-05-06 | €140.82 | €167.46 | €140.44 | €157.60 | 3,247 |
| 2026-05-05 | €137.92 | €144.26 | €137.46 | €139.34 | 727 |
| 2026-05-04 | €137.88 | €139.10 | €136.08 | €136.00 | 292 |
| 2026-04-30 | €130.22 | €136.08 | €130.02 | €134.64 | 155 |
| 2026-04-29 | €132.50 | €134.44 | €127.74 | €128.68 | 386 |
| 2026-04-28 | €143.82 | €144.28 | €127.90 | €131.10 | 1,371 |
| 2026-04-27 | €149.14 | €152.06 | €142.42 | €144.18 | 307 |
| 2026-04-24 | €145.90 | €151.20 | €145.90 | €151.06 | 252 |
| 2026-04-23 | €141.90 | €146.40 | €141.88 | €146.68 | 245 |
| 2026-04-22 | €143.60 | €146.54 | €141.20 | €142.10 | 119 |
| 2026-04-21 | €141.46 | €144.26 | €141.16 | €140.94 | 102 |
| 2026-04-20 | €138.92 | €142.70 | €137.82 | €141.28 | 480 |
| 2026-04-17 | €142.68 | €142.86 | €138.52 | €139.24 | 419 |
| 2026-04-16 | €144.16 | €144.16 | €138.20 | €138.36 | 368 |
| 2026-04-15 | €145.24 | €145.40 | €142.06 | €141.70 | 56 |
| 2026-04-14 | €149.88 | €149.92 | €142.36 | €144.70 | 323 |
| 2026-04-13 | €143.96 | €147.74 | €143.68 | €148.12 | 522 |
| 2026-04-10 | €147.74 | €149.48 | €144.96 | €147.70 | 368 |
| 2026-04-09 | €140.90 | €147.14 | €139.86 | €144.22 | 759 |
| 2026-04-08 | €135.44 | €137.70 | €133.72 | €135.50 | 397 |
| 2026-04-07 | €126.60 | €126.60 | €121.64 | €125.50 | 183 |
| 2026-04-02 | €117.90 | €125.52 | €117.90 | €126.38 | 73 |
| 2026-04-01 | €119.14 | €124.06 | €118.78 | €123.82 | 581 |
| 2026-03-31 | €112.40 | €114.08 | €112.40 | €113.12 | 89 |
| 2026-03-30 | €117.40 | €124.46 | €113.16 | €112.20 | 327 |
| 2026-03-27 | €120.70 | €120.70 | €114.22 | €117.60 | 194 |
| 2026-03-26 | €124.94 | €126.00 | €118.20 | €119.28 | 376 |
| 2026-03-25 | €126.44 | €127.50 | €124.66 | €127.48 | 745 |
| 2026-03-24 | €114.94 | €125.32 | €113.32 | €123.72 | 177 |
| 2026-03-23 | €104.96 | €113.72 | €104.92 | €112.92 | 378 |
| 2026-03-20 | €114.28 | €116.26 | €113.48 | €110.86 | 524 |
| 2026-03-19 | €112.98 | €112.98 | €108.54 | €114.90 | 201 |
| 2026-03-18 | €115.54 | €115.54 | €115.54 | €115.88 | 9 |
| 2026-03-17 | €112.04 | €113.24 | €112.04 | €113.30 | 19 |
| 2026-03-16 | €117.38 | €117.38 | €115.80 | €115.28 | 14 |
| 2026-03-13 | €113.96 | €113.96 | €112.20 | €113.02 | 25 |
| 2026-03-12 | €112.64 | €112.64 | €112.64 | €113.66 | 90 |
| 2026-03-11 | €116.84 | €116.84 | €113.18 | €114.12 | 128 |
| 2026-03-10 | €114.68 | €114.68 | €113.46 | €117.32 | 37 |
| 2026-03-09 | €104.48 | €108.56 | €103.44 | €108.60 | 637 |
| 2026-03-06 | €114.46 | €114.46 | €110.68 | €110.34 | 138 |
| 2026-03-05 | €124.14 | €124.14 | €119.54 | €119.52 | 66 |
| 2026-03-04 | €129.08 | €131.82 | €126.50 | €125.50 | 588 |
| 2026-03-03 | €129.88 | €132.16 | €124.30 | €127.90 | 348 |
| 2026-03-02 | €127.58 | €136.80 | €127.58 | €133.36 | 164 |
| 2026-02-27 | €129.58 | €129.58 | €124.76 | €126.90 | 270 |
| 2026-02-26 | €134.80 | €134.80 | €134.80 | €126.96 | 5 |
| 2026-02-25 | €129.30 | €134.90 | €126.62 | €135.48 | 386 |
| 2026-02-24 | €128.08 | €128.08 | €125.44 | €127.52 | 335 |
| 2026-02-23 | €122.92 | €124.14 | €120.46 | €124.32 | 173 |
| 2026-02-20 | €118.20 | €118.22 | €118.20 | €118.18 | 42 |
| 2026-02-19 | €112.96 | €112.96 | €112.96 | €111.56 | 111 |
| 2026-02-18 | €111.44 | €111.44 | €111.44 | €113.94 | 35 |
| 2026-02-17 | €111.76 | €112.10 | €111.76 | €111.72 | 137 |
| 2026-02-16 | €110.66 | €110.66 | €110.66 | €110.66 | 0 |
| 2026-02-13 | €110.44 | €114.28 | €110.44 | €110.66 | 47 |
| 2026-02-12 | €112.64 | €113.40 | €112.22 | €111.40 | 80 |
| 2026-02-11 | €107.54 | €109.02 | €106.70 | €110.10 | 302 |
| 2026-02-10 | €107.06 | €111.72 | €107.06 | €109.78 | 144 |
| 2026-02-09 | €104.98 | €106.58 | €103.24 | €109.68 | 1,457 |
| 2026-02-06 | €95.74 | €95.74 | €95.74 | €95.74 | 0 |
| 2026-02-05 | €92.03 | €95.51 | €92.03 | €95.74 | 78 |
| 2026-02-04 | €97.41 | €98.45 | €97.27 | €92.91 | 56 |
| 2026-02-03 | €89.01 | €89.01 | €89.01 | €89.01 | 0 |
| 2026-02-02 | €89.01 | €89.01 | €89.01 | €89.01 | 0 |
| 2026-01-30 | €85.41 | €90.14 | €85.41 | €89.01 | 76 |
| 2026-01-29 | €87.65 | €88.71 | €87.65 | €84.79 | 96 |
| 2026-01-28 | €95.23 | €97.30 | €89.39 | €89.35 | 443 |
| 2026-01-27 | €85.85 | €91.85 | €85.85 | €91.89 | 351 |
| 2026-01-26 | €78.32 | €79.68 | €78.32 | €79.86 | 86 |
| 2026-01-23 | €79.34 | €79.34 | €79.34 | €79.34 | 0 |
| 2026-01-22 | €79.34 | €79.34 | €79.34 | €79.34 | 0 |
| 2026-01-21 | €79.34 | €79.34 | €79.34 | €79.34 | 0 |
| 2026-01-20 | €78.94 | €78.94 | €78.42 | €79.34 | 131 |
| 2026-01-19 | €80.79 | €80.79 | €80.79 | €80.79 | 0 |
| 2026-01-16 | €80.79 | €80.79 | €80.79 | €80.79 | 0 |
| 2026-01-15 | €81.31 | €81.31 | €80.81 | €80.79 | 24 |
| 2026-01-14 | €74.07 | €74.07 | €74.07 | €74.07 | 0 |
| 2026-01-13 | €74.07 | €74.07 | €74.07 | €74.07 | 0 |
| 2026-01-12 | €74.07 | €74.07 | €74.07 | €74.07 | 0 |
| 2026-01-09 | €73.35 | €73.35 | €73.35 | €74.07 | 14 |
| 2026-01-08 | €74.93 | €74.93 | €73.11 | €72.75 | 108 |
| 2026-01-07 | €75.35 | €75.35 | €75.35 | €75.35 | 0 |
| 2026-01-06 | €75.16 | €75.16 | €72.46 | €75.35 | 200 |
| 2026-01-05 | €79.62 | €79.62 | €79.62 | €75.40 | 140 |
| 2026-01-02 | €75.40 | €75.40 | €75.40 | €76.25 | 1 |
| 2025-12-30 | €75.39 | €75.39 | €75.39 | €75.71 | 26 |
| 2025-12-29 | €75.48 | €75.48 | €75.48 | €75.48 | 0 |
| 2025-12-23 | €74.58 | €74.58 | €74.58 | €75.48 | 20 |
| 2025-12-22 | €75.54 | €75.54 | €75.54 | €75.54 | 0 |
| 2025-12-19 | €74.19 | €75.16 | €74.19 | €75.54 | 28 |
| 2025-12-18 | €73.03 | €73.03 | €73.03 | €73.03 | 0 |
| 2025-12-17 | €73.03 | €73.03 | €73.03 | €73.03 | 0 |
| 2025-12-16 | €73.84 | €73.84 | €73.84 | €73.03 | 83 |
| 2025-12-15 | €76.11 | €76.11 | €76.11 | €76.17 | 50 |
| 2025-12-12 | €80.94 | €80.94 | €75.79 | €76.04 | 27 |
| 2025-12-11 | €80.48 | €80.90 | €80.48 | €80.95 | 546 |
| 2025-12-10 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-12-09 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-12-08 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-12-05 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-12-04 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-12-03 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-12-02 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-12-01 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-11-28 | €72.16 | €72.16 | €72.16 | €72.16 | 0 |
| 2025-11-27 | €71.49 | €71.49 | €71.49 | €72.16 | 68 |
| 2025-11-26 | €70.92 | €70.92 | €70.92 | €70.92 | 0 |
| 2025-11-25 | €70.92 | €70.92 | €70.92 | €70.92 | 0 |
| 2025-11-24 | €68.82 | €69.14 | €68.82 | €70.92 | 130 |
| 2025-11-21 | €67.04 | €68.00 | €67.04 | €68.21 | 47 |
| 2025-11-20 | €72.60 | €72.60 | €72.60 | €70.89 | 65 |
| 2025-11-19 | €72.07 | €72.07 | €72.07 | €72.07 | 0 |
| 2025-11-18 | €72.07 | €72.07 | €72.07 | €72.07 | 0 |
| 2025-11-17 | €72.07 | €72.07 | €72.07 | €72.07 | 0 |
| 2025-11-14 | €71.02 | €71.02 | €71.02 | €72.07 | 23 |
| 2025-11-13 | €75.20 | €75.20 | €75.20 | €75.20 | 0 |
| 2025-11-12 | €75.20 | €75.20 | €75.20 | €75.20 | 0 |
| 2025-11-11 | €76.20 | €76.20 | €76.20 | €75.20 | 20 |
| 2025-11-10 | €76.41 | €76.41 | €76.41 | €76.41 | 0 |
| 2025-11-07 | €76.41 | €76.41 | €76.41 | €76.41 | 0 |
| 2025-11-06 | €76.41 | €76.41 | €76.41 | €76.41 | 0 |
| 2025-11-05 | €76.13 | €76.13 | €76.13 | €76.41 | 20 |
| 2025-11-04 | €74.05 | €74.05 | €74.05 | €74.38 | 1 |
| 2025-11-03 | €76.71 | €76.71 | €76.71 | €76.71 | 0 |
| 2025-10-31 | €78.78 | €78.78 | €76.58 | €76.71 | 39 |
| 2025-10-30 | €78.08 | €78.08 | €78.08 | €78.27 | 12 |
| 2025-10-29 | €76.45 | €76.45 | €76.45 | €76.45 | 0 |
| 2025-10-28 | €76.45 | €76.45 | €76.45 | €76.45 | 0 |
| 2025-10-27 | €76.99 | €76.99 | €75.97 | €76.45 | 89 |
| 2025-10-24 | €73.59 | €73.59 | €73.59 | €73.59 | 0 |
| 2025-10-23 | €73.49 | €73.49 | €73.49 | €73.59 | 650 |
| 2025-10-22 | €74.98 | €74.98 | €74.98 | €72.21 | 1 |
| 2025-10-21 | €73.84 | €73.84 | €73.63 | €73.90 | 52 |
| 2025-10-20 | €72.97 | €73.53 | €72.97 | €73.19 | 82 |
| 2025-10-17 | €74.14 | €74.14 | €74.14 | €74.14 | 0 |
| 2025-10-16 | €74.28 | €74.28 | €74.28 | €74.14 | 41 |