Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	85.64	89.52	84.92	89.31	89.31	5.46%	2,286
Jan 29, 2026	87.26	89.62	83.93	84.69	84.69	-4.74%	3,068
Jan 28, 2026	95.62	97.84	87.48	88.90	88.90	-2.65%	4,042
Jan 27, 2026	80.34	92.77	80.34	91.32	91.32	14.22%	3,114
Jan 26, 2026	79.81	79.95	79.73	79.95	79.95	1.15%	1,946
Jan 23, 2026	80.91	80.91	78.15	79.04	79.04	-1.36%	188
Jan 22, 2026	80.89	81.00	79.06	80.13	80.13	-0.16%	115,718
Jan 21, 2026	79.40	80.26	78.86	80.26	80.26	1.19%	201
Jan 20, 2026	78.28	79.32	77.03	79.32	79.32	0.42%	996
Jan 19, 2026	77.72	79.57	77.72	78.99	78.99	-2.17%	517
Jan 16, 2026	80.78	80.84	80.16	80.74	80.74	-0.23%	1,158
Jan 15, 2026	77.97	80.93	77.97	80.93	80.93	5.83%	359
Jan 14, 2026	76.52	76.89	76.47	76.47	76.47	-1.99%	368
Jan 13, 2026	75.20	78.02	74.90	78.02	78.02	4.87%	68
Jan 12, 2026	72.30	74.61	72.25	74.40	74.40	0.39%	212
Jan 9, 2026	73.81	74.39	73.03	74.11	74.11	2.36%	638
Jan 8, 2026	74.78	74.95	72.40	72.40	72.40	-3.70%	544
Jan 7, 2026	76.13	76.13	75.18	75.18	75.18	-0.27%	32
Jan 6, 2026	75.82	75.85	74.00	75.38	75.38	0.41%	865
Jan 5, 2026	78.01	79.00	75.07	75.07	75.07	-1.48%	1,139
Jan 2, 2026	75.34	76.44	74.95	76.20	76.20	0.42%	755
Dec 30, 2025	75.88	75.88	75.88	75.88	75.88	0.08%	-
Dec 29, 2025	75.34	75.82	75.34	75.82	75.82	0.42%	378
Dec 23, 2025	75.63	75.81	74.81	75.50	75.50	0.25%	504
Dec 22, 2025	75.47	76.20	75.00	75.31	75.31	-0.32%	372
Dec 19, 2025	74.64	75.55	74.64	75.55	75.55	1.61%	191
Dec 18, 2025	73.88	75.06	73.70	74.35	74.35	2.40%	205
Dec 17, 2025	73.89	74.92	72.61	72.61	72.61	-0.78%	671
Dec 16, 2025	74.26	74.55	72.80	73.18	73.18	-3.74%	218
Dec 15, 2025	75.96	76.34	75.74	76.02	76.02	0.86%	889
Dec 12, 2025	81.39	82.65	75.37	75.37	75.37	-6.99%	1,131
Dec 11, 2025	79.87	81.03	79.73	81.03	81.03	3.10%	616
Dec 10, 2025	77.82	79.05	77.82	78.59	78.59	1.31%	367
Dec 9, 2025	76.34	77.81	75.66	77.57	77.57	1.95%	1,790
Dec 8, 2025	73.91	77.01	73.91	76.09	76.09	3.82%	691
Dec 5, 2025	73.06	73.35	73.06	73.29	73.29	3.09%	233
Dec 4, 2025	71.60	71.60	71.60	71.09	71.09	-0.77%	61
Dec 3, 2025	71.78	71.86	70.67	71.64	71.64	-0.42%	372
Dec 2, 2025	73.07	73.35	71.81	71.94	71.94	0.46%	814
Dec 1, 2025	71.99	72.13	71.39	71.61	71.61	-1.16%	299
Nov 28, 2025	72.69	73.00	72.26	72.45	72.45	0.72%	635
Nov 27, 2025	71.67	72.55	71.60	71.93	71.93	-0.57%	101
Nov 26, 2025	72.30	72.41	72.30	72.34	72.34	2.19%	37
Nov 25, 2025	72.06	72.06	70.41	70.79	70.79	-0.24%	1,158
Nov 24, 2025	69.92	71.02	68.89	70.96	70.96	4.02%	572
Nov 21, 2025	67.56	68.35	66.38	68.22	68.22	-3.32%	3,722
Nov 20, 2025	72.44	73.32	70.56	70.56	70.56	-0.17%	344
Nov 19, 2025	68.97	71.29	68.64	70.68	70.68	2.46%	1,193
Nov 18, 2025	69.27	69.78	68.11	68.98	68.98	-1.92%	486
Nov 17, 2025	71.27	71.49	70.14	70.33	70.33	-2.28%	1,083