Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	55.33	55.33	53.47	53.55	53.33	-2.88%	578
Jul 31, 2025	55.71	55.71	55.05	55.14	54.91	1.55%	9
Jul 30, 2025	54.22	54.73	53.60	54.30	54.08	6.55%	322
Jul 29, 2025	50.96	50.96	50.96	50.96	50.75	7.47%	5
Jul 28, 2025	47.58	47.58	47.42	47.42	47.22	0.96%	1
Jul 25, 2025	47.59	47.81	46.97	46.97	46.78	-0.99%	113
Jul 24, 2025	47.44	47.44	47.44	47.44	47.25	-0.63%	64
Jul 23, 2025	46.49	47.74	46.49	47.74	47.54	4.03%	16
Jul 22, 2025	46.17	46.17	45.88	45.89	45.70	-1.14%	27
Jul 21, 2025	46.42	46.42	46.42	46.42	46.23	0.22%	165
Jul 18, 2025	46.32	46.32	46.32	46.32	46.13	-0.28%	234
Jul 17, 2025	45.36	46.45	45.36	46.45	46.26	3.89%	303
Jul 16, 2025	44.71	44.71	44.71	44.71	44.52	-1.76%	153
Jul 15, 2025	45.84	45.84	45.24	45.51	45.32	1.11%	3
Jul 14, 2025	44.85	45.01	44.85	45.01	44.82	2.09%	4
Jul 11, 2025	44.51	44.51	44.09	44.09	43.91	-1.89%	121
Jul 10, 2025	44.80	44.94	44.74	44.94	44.75	0.25%	122
Jul 9, 2025	44.70	45.00	44.70	44.83	44.64	-0.22%	10
Jul 8, 2025	45.06	45.06	44.93	44.93	44.75	-	86
Jul 7, 2025	45.16	45.22	44.93	44.93	44.74	0.42%	25
Jul 4, 2025	44.74	44.74	44.74	44.74	44.56	-1.00%	14
Jul 3, 2025	45.08	45.19	45.08	45.19	45.00	1.41%	3
Jul 2, 2025	44.41	44.56	44.41	44.56	44.37	0.25%	15
Jul 1, 2025	44.95	44.95	44.41	44.45	44.27	-0.91%	28
Jun 30, 2025	44.70	44.89	44.51	44.86	44.67	0.92%	388