Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	112.40	113.46	111.80	113.46	113.46	0.76%	135
Mar 12, 2026	112.18	112.92	112.14	112.60	112.60	-1.52%	312
Mar 11, 2026	117.34	117.34	114.34	114.34	114.34	-3.07%	549
Mar 10, 2026	114.28	119.24	114.28	117.96	117.96	4.39%	430
Mar 9, 2026	103.26	113.00	102.84	113.00	113.00	2.19%	2,045
Mar 6, 2026	115.86	115.86	110.34	110.58	110.58	-8.55%	891
Mar 5, 2026	124.24	124.24	119.72	120.92	120.92	-6.70%	477
Mar 4, 2026	124.38	131.16	124.38	129.60	129.60	-0.61%	1,895
Mar 3, 2026	129.54	131.70	125.16	130.40	130.40	-2.95%	845
Mar 2, 2026	126.08	135.68	124.52	134.36	134.36	4.07%	2,163
Feb 27, 2026	127.78	130.46	124.68	129.10	129.10	2.09%	1,530
Feb 26, 2026	136.72	136.94	126.46	126.46	126.22	-7.65%	1,199
Feb 25, 2026	129.60	136.94	129.46	136.94	136.68	5.71%	1,150
Feb 24, 2026	125.38	129.54	124.50	129.54	129.30	6.41%	1,306
Feb 23, 2026	117.50	124.62	117.50	121.74	121.51	3.08%	2,171
Feb 20, 2026	110.92	118.10	110.76	118.10	117.88	4.59%	138
Feb 19, 2026	111.86	112.92	111.86	112.92	112.71	1.27%	72
Feb 18, 2026	110.76	111.50	110.76	111.50	111.29	-0.68%	10
Feb 17, 2026	111.36	112.38	111.36	112.26	112.05	-0.51%	277
Feb 16, 2026	112.62	113.84	112.62	112.84	112.63	2.06%	280
Feb 13, 2026	108.92	110.56	105.50	110.56	110.35	-2.16%	582
Feb 12, 2026	112.10	114.36	112.10	113.00	112.79	3.57%	741
Feb 11, 2026	107.08	109.10	107.08	109.10	108.90	-0.55%	185
Feb 10, 2026	110.84	112.12	109.06	109.70	109.49	1.05%	874
Feb 9, 2026	105.72	110.40	103.32	108.56	108.36	6.43%	491
Feb 6, 2026	94.55	102.78	94.55	102.00	101.81	7.33%	374
Feb 5, 2026	92.60	95.64	91.20	95.03	94.85	2.18%	668
Feb 4, 2026	96.53	98.00	92.36	93.00	92.83	-4.32%	1,195
Feb 3, 2026	96.28	97.24	96.28	97.20	97.02	4.52%	231
Feb 2, 2026	84.78	93.51	84.78	93.00	92.83	4.18%	217
Jan 30, 2026	85.10	89.27	85.10	89.27	89.10	4.10%	14
Jan 29, 2026	86.54	89.00	85.75	85.75	85.59	-4.00%	1,086
Jan 28, 2026	94.93	97.72	87.59	89.32	89.15	-1.74%	320
Jan 27, 2026	80.41	95.15	80.41	90.90	90.73	16.18%	1,492
Jan 26, 2026	78.23	78.24	78.23	78.24	78.09	-0.45%	1,400
Jan 23, 2026	80.24	80.24	78.59	78.59	78.44	-1.36%	21
Jan 22, 2026	79.94	81.35	79.67	79.67	79.52	1.68%	16,346
Jan 21, 2026	79.28	79.53	78.35	78.35	78.20	-0.71%	160
Jan 20, 2026	78.91	78.91	78.91	78.91	78.76	-0.70%	-
Jan 19, 2026	79.58	79.58	79.47	79.47	79.32	-1.67%	73
Jan 16, 2026	80.60	81.07	79.66	80.82	80.67	-0.41%	871
Jan 15, 2026	77.44	81.15	77.44	81.15	81.00	5.79%	35
Jan 14, 2026	76.71	76.71	76.71	76.71	76.57	2.25%	-
Jan 13, 2026	75.11	75.11	75.02	75.02	74.88	0.50%	7
Jan 12, 2026	72.13	74.86	72.13	74.65	74.51	2.09%	75
Jan 9, 2026	73.12	73.12	73.12	73.12	72.98	-2.74%	-
Jan 8, 2026	74.64	75.18	74.64	75.18	75.04	-1.31%	250
Jan 7, 2026	76.18	76.18	76.18	76.18	76.04	1.06%	-
Jan 6, 2026	75.38	75.38	75.38	75.38	75.24	-4.10%	-
Jan 5, 2026	78.06	78.60	78.06	78.60	78.45	4.60%	130