Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	85.10	89.27	85.10	89.27	89.27	4.10%	14
Jan 29, 2026	86.54	89.00	85.75	85.75	85.75	-4.00%	1,086
Jan 28, 2026	94.93	97.72	87.59	89.32	89.32	-1.74%	320
Jan 27, 2026	80.41	95.15	80.41	90.90	90.90	16.18%	1,492
Jan 26, 2026	78.23	78.24	78.23	78.24	78.24	-0.45%	1,400
Jan 23, 2026	80.24	80.24	78.59	78.59	78.59	-1.36%	21
Jan 22, 2026	79.94	81.35	79.67	79.67	79.67	1.68%	16,346
Jan 21, 2026	79.28	79.53	78.35	78.35	78.35	-0.71%	160
Jan 20, 2026	78.91	78.91	78.91	78.91	78.91	-0.70%	-
Jan 19, 2026	79.58	79.58	79.47	79.47	79.47	-1.67%	73
Jan 16, 2026	80.60	81.07	79.66	80.82	80.82	-0.41%	871
Jan 15, 2026	77.44	81.15	77.44	81.15	81.15	5.79%	35
Jan 14, 2026	76.71	76.71	76.71	76.71	76.71	2.25%	-
Jan 13, 2026	75.11	75.11	75.02	75.02	75.02	0.50%	7
Jan 12, 2026	72.13	74.86	72.13	74.65	74.65	2.09%	75
Jan 9, 2026	73.12	73.12	73.12	73.12	73.12	-2.74%	-
Jan 8, 2026	74.64	75.18	74.64	75.18	75.18	-1.31%	250
Jan 7, 2026	76.18	76.18	76.18	76.18	76.18	1.06%	-
Jan 6, 2026	75.38	75.38	75.38	75.38	75.38	-4.10%	-
Jan 5, 2026	78.06	78.60	78.06	78.60	78.60	4.60%	130
Jan 2, 2026	74.88	75.14	74.88	75.14	75.14	-0.28%	255
Dec 30, 2025	75.35	75.35	75.35	75.35	75.35	-0.62%	-
Dec 29, 2025	75.72	75.82	75.72	75.82	75.82	1.61%	50
Dec 23, 2025	74.62	74.62	74.62	74.62	74.62	-1.30%	-
Dec 22, 2025	75.60	75.60	75.60	75.60	75.60	2.13%	-
Dec 19, 2025	74.02	74.02	74.02	74.02	74.02	1.69%	-
Dec 18, 2025	72.79	72.79	72.79	72.79	72.79	-1.14%	-
Dec 17, 2025	73.63	73.63	73.63	73.63	73.63	-0.35%	-
Dec 16, 2025	73.89	73.89	73.89	73.89	73.89	-3.08%	-
Dec 15, 2025	75.45	76.24	75.45	76.24	76.24	0.04%	143
Dec 12, 2025	82.06	82.47	76.21	76.21	76.21	-6.94%	163
Dec 11, 2025	79.42	81.89	79.42	81.89	81.89	5.09%	15
Dec 10, 2025	77.92	77.92	77.92	77.92	77.92	0.62%	-
Dec 9, 2025	75.58	77.44	75.58	77.44	77.44	1.99%	70
Dec 8, 2025	73.60	75.93	73.60	75.93	75.93	3.55%	34
Dec 5, 2025	73.33	73.33	73.33	73.33	73.33	-0.53%	-
Dec 4, 2025	71.48	73.72	71.48	73.72	73.72	3.51%	305
Dec 3, 2025	72.11	72.11	71.22	71.22	71.22	0.23%	170
Dec 2, 2025	71.06	71.06	71.06	71.06	71.06	-0.78%	-
Dec 1, 2025	71.62	71.62	71.62	71.62	71.62	-0.68%	-
Nov 28, 2025	72.07	72.11	72.07	72.11	72.11	-0.44%	100
Nov 27, 2025	71.84	72.43	71.84	72.43	72.43	0.88%	30
Nov 26, 2025	71.80	71.80	71.80	71.80	71.80	2.54%	-
Nov 25, 2025	71.65	71.65	70.02	70.02	70.02	0.78%	50
Nov 24, 2025	69.48	69.48	69.48	69.48	69.48	0.64%	5
Nov 21, 2025	67.71	69.04	67.71	69.04	69.04	-4.47%	150
Nov 20, 2025	71.96	72.56	71.96	72.27	72.27	6.25%	16
Nov 19, 2025	68.02	68.02	68.02	68.02	68.02	-1.61%	-
Nov 18, 2025	68.31	69.24	68.31	69.13	69.13	-1.29%	150
Nov 17, 2025	71.01	71.06	70.03	70.03	70.03	-1.89%	111