Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	80.94	80.94	75.79	76.04	76.04	-6.07%	27
Dec 11, 2025	80.48	80.90	80.48	80.95	80.95	3.11%	546
Dec 10, 2025	78.51	78.51	78.51	78.51	78.51	1.22%	-
Dec 9, 2025	77.56	77.56	77.56	77.56	77.56	1.95%	-
Dec 8, 2025	76.08	76.08	76.08	76.08	76.08	3.68%	-
Dec 5, 2025	73.38	73.38	73.38	73.38	73.38	-1.40%	-
Dec 4, 2025	74.42	74.42	74.42	74.42	74.42	3.88%	-
Dec 3, 2025	71.64	71.64	71.64	71.64	71.64	-0.33%	-
Dec 2, 2025	71.88	71.88	71.88	71.88	71.88	0.46%	-
Dec 1, 2025	71.55	71.55	71.55	71.55	71.55	-1.05%	-
Nov 28, 2025	72.31	72.31	72.31	72.31	72.31	0.21%	-
Nov 27, 2025	71.49	71.49	71.49	72.16	72.16	-0.19%	68
Nov 26, 2025	72.30	72.30	72.30	72.30	72.30	2.32%	-
Nov 25, 2025	70.66	70.66	70.66	70.66	70.66	-0.37%	-
Nov 24, 2025	68.82	69.14	68.82	70.92	70.92	3.97%	130
Nov 21, 2025	67.04	68.00	67.04	68.21	68.21	-3.78%	47
Nov 20, 2025	72.60	72.60	72.60	70.89	70.89	-0.06%	65
Nov 19, 2025	70.93	70.93	70.93	70.93	70.93	2.62%	-
Nov 18, 2025	69.12	69.12	69.12	69.12	69.12	-1.82%	-
Nov 17, 2025	70.40	70.40	70.40	70.40	70.40	-2.32%	-
Nov 14, 2025	71.02	71.02	71.02	72.07	72.07	-6.12%	23
Nov 13, 2025	76.77	76.77	76.77	76.77	76.77	-1.37%	-
Nov 12, 2025	77.60	77.60	77.60	77.84	77.60	3.51%	-
Nov 11, 2025	76.20	76.20	76.20	75.20	74.97	-0.09%	20
Nov 10, 2025	75.04	75.04	75.04	75.27	75.04	3.92%	-
Nov 7, 2025	72.21	72.21	72.21	72.43	72.21	-4.47%	-
Nov 6, 2025	75.59	75.59	75.59	75.82	75.58	-0.77%	-
Nov 5, 2025	76.13	76.13	76.13	76.41	76.17	2.73%	20
Nov 4, 2025	74.05	74.05	74.05	74.38	74.15	-2.86%	1
Nov 3, 2025	76.33	76.33	76.33	76.57	76.33	-0.18%	-
Oct 31, 2025	78.78	78.78	76.58	76.71	76.47	-1.99%	39
Oct 30, 2025	78.08	78.08	78.08	78.27	78.03	-0.19%	12
Oct 29, 2025	78.18	78.18	78.18	78.42	78.18	5.30%	-
Oct 28, 2025	74.24	74.24	74.24	74.47	74.24	-2.59%	-
Oct 27, 2025	76.99	76.99	75.97	76.45	76.21	1.62%	89
Oct 24, 2025	75.00	75.00	75.00	75.23	75.00	2.23%	-
Oct 23, 2025	73.49	73.49	73.49	73.59	73.36	1.91%	650
Oct 22, 2025	74.98	74.98	74.98	72.21	71.99	-2.29%	1
Oct 21, 2025	73.84	73.84	73.63	73.90	73.67	0.97%	52
Oct 20, 2025	72.97	73.53	72.97	73.19	72.96	1.65%	82
Oct 17, 2025	71.78	71.78	71.78	72.00	71.78	-2.89%	-
Oct 16, 2025	74.28	74.28	74.28	74.14	73.91	-0.08%	41
Oct 15, 2025	73.67	73.67	73.67	74.20	73.97	1.10%	153
Oct 14, 2025	73.16	73.16	73.16	73.39	73.16	-1.14%	-
Oct 13, 2025	73.23	73.23	73.23	74.24	74.01	1.67%	14
Oct 10, 2025	75.69	75.69	73.42	73.02	72.79	-2.24%	100
Oct 9, 2025	74.84	75.51	74.80	74.69	74.46	1.26%	242
Oct 8, 2025	73.50	73.50	73.10	73.76	73.53	1.95%	175
Oct 7, 2025	73.47	74.24	72.83	72.35	72.13	-0.66%	296
Oct 6, 2025	72.60	73.00	72.16	72.83	72.60	2.25%	94