Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	56.90	56.90	56.32	56.40	56.40	0.61%	106
Aug 8, 2025	56.07	56.23	55.91	56.06	56.06	0.74%	868
Aug 7, 2025	58.71	59.10	55.65	55.65	55.65	1.26%	256
Aug 6, 2025	54.27	54.96	53.07	54.96	54.96	0.66%	253
Aug 5, 2025	55.46	55.46	54.60	54.60	54.60	-0.11%	153
Aug 4, 2025	54.65	54.66	54.65	54.66	54.66	2.07%	61
Aug 1, 2025	55.33	55.33	53.47	53.55	53.55	-2.88%	578
Jul 31, 2025	55.71	55.71	55.05	55.14	55.14	1.55%	9
Jul 30, 2025	54.22	54.73	53.60	54.30	54.30	6.55%	322
Jul 29, 2025	50.96	50.96	50.96	50.96	50.96	7.47%	5
Jul 28, 2025	47.58	47.58	47.42	47.42	47.42	0.96%	1
Jul 25, 2025	47.59	47.81	46.97	46.97	46.97	-0.99%	113
Jul 24, 2025	47.44	47.44	47.44	47.44	47.44	-0.63%	-
Jul 23, 2025	46.49	47.74	46.49	47.74	47.74	4.03%	16
Jul 22, 2025	46.17	46.17	45.88	45.89	45.89	-1.14%	27
Jul 21, 2025	46.42	46.42	46.42	46.42	46.42	0.22%	303
Jul 18, 2025	46.32	46.32	46.32	46.32	46.32	-0.28%	303
Jul 17, 2025	45.36	46.45	45.36	46.45	46.45	3.89%	303
Jul 16, 2025	44.71	44.71	44.71	44.71	44.71	-1.76%	3
Jul 15, 2025	45.84	45.84	45.24	45.51	45.51	1.11%	3
Jul 14, 2025	44.85	45.01	44.85	45.01	45.01	2.09%	4
Jul 11, 2025	44.51	44.51	44.09	44.09	44.09	-1.89%	121
Jul 10, 2025	44.80	44.94	44.74	44.94	44.94	0.25%	122
Jul 9, 2025	44.70	45.00	44.70	44.83	44.83	-0.22%	10
Jul 8, 2025	45.06	45.06	44.93	44.93	44.93	-	86
Jul 7, 2025	45.16	45.22	44.93	44.93	44.93	0.42%	25
Jul 4, 2025	44.74	44.74	44.74	44.74	44.74	-1.00%	3
Jul 3, 2025	45.08	45.19	45.08	45.19	45.19	1.41%	3
Jul 2, 2025	44.41	44.56	44.41	44.56	44.56	0.25%	15
Jul 1, 2025	44.95	44.95	44.41	44.45	44.45	-0.91%	28
Jun 30, 2025	44.70	44.89	44.51	44.86	44.86	0.92%	388
Jun 27, 2025	44.16	44.45	44.16	44.45	44.45	0.59%	6
Jun 26, 2025	43.91	44.19	43.91	44.19	44.19	0.32%	80
Jun 25, 2025	43.04	44.05	43.04	44.05	44.05	-1.26%	80
Jun 24, 2025	44.99	45.13	44.56	44.61	44.61	0.61%	759
Jun 23, 2025	44.30	44.34	44.30	44.34	44.34	1.33%	91
Jun 20, 2025	43.34	43.87	43.34	43.76	43.76	-0.41%	518
Jun 19, 2025	43.94	43.94	43.94	43.94	43.94	-	-
Jun 18, 2025	43.61	44.18	43.61	43.94	43.94	-0.02%	2
Jun 17, 2025	44.10	44.10	43.95	43.95	43.95	1.22%	39
Jun 16, 2025	44.67	44.67	43.42	43.42	43.42	-0.34%	467
Jun 13, 2025	43.10	43.74	43.10	43.57	43.57	-0.02%	467
Jun 12, 2025	43.11	43.72	43.11	43.58	43.58	-0.66%	141
Jun 11, 2025	43.98	44.34	43.87	43.87	43.87	-0.48%	520
Jun 10, 2025	44.55	44.55	44.08	44.08	44.08	-1.43%	115
Jun 9, 2025	44.70	44.72	44.70	44.72	44.72	-0.11%	4
Jun 6, 2025	45.23	45.23	44.77	44.77	44.77	0.49%	49
Jun 5, 2025	44.09	44.55	44.09	44.55	44.55	-0.80%	114
Jun 4, 2025	44.99	44.99	44.91	44.91	44.91	0.79%	30
Jun 3, 2025	44.56	44.56	44.56	44.56	44.56	2.63%	42