Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	75.16	75.77	72.88	72.88	72.88	-2.61%	493
Oct 9, 2025	75.23	75.49	74.57	74.83	74.83	1.41%	476
Oct 8, 2025	73.57	73.79	72.99	73.79	73.79	1.99%	612
Oct 7, 2025	73.43	74.13	72.35	72.35	72.35	-0.77%	333
Oct 6, 2025	71.77	73.14	71.77	72.91	72.91	2.20%	1,397
Oct 3, 2025	70.90	71.34	70.90	71.34	71.34	1.71%	135
Oct 2, 2025	71.30	71.72	70.14	70.14	70.14	-1.45%	1,129
Oct 1, 2025	69.37	71.26	69.37	71.17	71.17	3.41%	353
Sep 30, 2025	69.00	69.04	68.82	68.82	68.82	0.85%	103
Sep 29, 2025	67.61	68.52	67.61	68.24	68.24	1.13%	127
Sep 26, 2025	68.30	68.30	67.48	67.48	67.48	-0.22%	310
Sep 25, 2025	68.21	68.29	67.06	67.63	67.63	-1.08%	133
Sep 24, 2025	68.78	69.14	68.02	68.37	68.37	1.24%	378
Sep 23, 2025	67.18	67.53	66.85	67.53	67.53	1.15%	346
Sep 22, 2025	67.32	67.32	66.44	66.76	66.76	-0.65%	78
Sep 19, 2025	67.70	67.74	67.12	67.20	67.20	-0.09%	196
Sep 18, 2025	65.77	67.26	65.77	67.26	67.26	2.62%	48
Sep 17, 2025	66.36	66.46	64.57	65.54	65.54	-0.15%	504
Sep 16, 2025	66.32	66.60	65.57	65.64	65.64	-0.56%	754
Sep 15, 2025	66.68	67.11	65.64	66.01	66.01	1.37%	280
Sep 12, 2025	64.48	65.12	64.47	65.12	65.12	-0.52%	176
Sep 11, 2025	64.41	65.46	64.00	65.46	65.46	2.65%	208,552
Sep 10, 2025	62.10	63.77	62.10	63.77	63.77	3.24%	180
Sep 9, 2025	61.86	61.91	61.68	61.77	61.77	0.52%	112
Sep 8, 2025	61.18	61.45	60.92	61.45	61.45	2.06%	354
Sep 5, 2025	60.04	60.21	60.04	60.21	60.21	-0.35%	42
Sep 4, 2025	59.80	60.42	59.60	60.42	60.42	1.53%	726
Sep 3, 2025	59.15	59.67	59.15	59.51	59.51	1.90%	1,139
Sep 2, 2025	58.50	58.73	58.28	58.40	58.40	0.59%	396
Sep 1, 2025	58.48	58.48	58.06	58.06	58.06	1.10%	17
Aug 29, 2025	57.63	57.63	57.43	57.43	57.43	-2.08%	6
Aug 28, 2025	58.53	58.65	58.53	58.65	58.41	0.63%	17
Aug 27, 2025	58.23	58.28	58.19	58.28	58.04	0.66%	140
Aug 26, 2025	57.00	57.90	57.00	57.90	57.66	0.77%	769
Aug 25, 2025	57.00	57.46	56.23	57.46	57.23	2.41%	20
Aug 22, 2025	56.15	56.18	56.11	56.11	55.88	0.52%	93
Aug 21, 2025	55.82	55.82	55.82	55.82	55.59	1.05%	51
Aug 20, 2025	55.02	55.24	54.48	55.24	55.01	-1.02%	10
Aug 19, 2025	56.08	56.08	55.69	55.81	55.58	-0.45%	396
Aug 18, 2025	56.06	56.06	56.06	56.06	55.83	0.63%	375
Aug 15, 2025	56.64	56.64	55.69	55.71	55.48	-1.22%	355
Aug 14, 2025	55.76	56.51	55.76	56.40	56.17	1.35%	166
Aug 13, 2025	55.79	55.79	55.65	55.65	55.42	-0.98%	109
Aug 12, 2025	56.42	56.42	56.20	56.20	55.97	-0.35%	9
Aug 11, 2025	56.90	56.90	56.32	56.40	56.17	0.61%	106
Aug 8, 2025	56.07	56.23	55.91	56.06	55.83	0.74%	868
Aug 7, 2025	58.71	59.10	55.65	55.65	55.42	1.26%	256
Aug 6, 2025	54.27	54.96	53.07	54.96	54.74	0.66%	253
Aug 5, 2025	55.46	55.46	54.60	54.60	54.38	-0.11%	153
Aug 4, 2025	54.65	54.66	54.65	54.66	54.44	2.07%	61