Corning Incorporated (LON:0R2X)
London · Delayed Price · Currency is GBP · Price in USD 84.40
-3.81 (-4.32%)
At close: Nov 7, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 87.50 | 87.50 | 83.41 | 84.40 | 84.40 | -4.32% | 11,104 |
| Nov 6, 2025 | 87.50 | 88.50 | 86.43 | 88.21 | 88.21 | 0.49% | 14,194 |
| Nov 5, 2025 | 84.60 | 88.00 | 84.60 | 87.78 | 87.78 | 2.75% | 5,474 |
| Nov 4, 2025 | 86.00 | 86.10 | 84.83 | 85.43 | 85.43 | -2.86% | 6,526 |
| Nov 3, 2025 | 89.83 | 89.97 | 87.73 | 87.94 | 87.94 | -0.98% | 11,887 |
| Oct 31, 2025 | 91.36 | 92.44 | 87.92 | 88.81 | 88.81 | -2.33% | 12,554 |
| Oct 30, 2025 | 90.98 | 91.78 | 88.58 | 90.93 | 90.93 | 0.34% | 17,317 |
| Oct 29, 2025 | 87.25 | 91.93 | 86.61 | 90.62 | 90.62 | 4.69% | 19,556 |
| Oct 28, 2025 | 91.00 | 93.30 | 80.98 | 86.56 | 86.56 | -3.08% | 19,265 |
| Oct 27, 2025 | 90.00 | 90.00 | 88.05 | 89.31 | 89.31 | 2.09% | 9,110 |
| Oct 24, 2025 | 86.60 | 87.75 | 86.58 | 87.48 | 87.48 | 1.56% | 4,294 |
| Oct 23, 2025 | 84.50 | 86.14 | 83.89 | 86.14 | 86.14 | 3.08% | 5,010 |
| Oct 22, 2025 | 86.03 | 87.34 | 83.12 | 83.57 | 83.57 | -2.72% | 8,050 |
| Oct 21, 2025 | 85.19 | 86.60 | 84.89 | 85.91 | 85.91 | 0.50% | 6,381 |
| Oct 20, 2025 | 85.50 | 85.98 | 84.90 | 85.48 | 85.48 | 1.12% | 2,557 |
| Oct 17, 2025 | 84.04 | 86.72 | 83.70 | 84.54 | 84.54 | -2.55% | 5,031 |
| Oct 16, 2025 | 86.67 | 87.30 | 85.40 | 86.75 | 86.75 | -0.10% | 3,897 |
| Oct 15, 2025 | 85.00 | 86.96 | 85.00 | 86.84 | 86.84 | 1.47% | 6,371 |
| Oct 14, 2025 | 84.21 | 85.76 | 83.62 | 85.58 | 85.58 | -0.85% | 20,060 |
| Oct 13, 2025 | 84.01 | 86.63 | 84.00 | 86.31 | 86.31 | 2.88% | 6,254 |
| Oct 10, 2025 | 87.56 | 87.96 | 83.66 | 83.89 | 83.89 | -3.42% | 10,763 |
| Oct 9, 2025 | 87.40 | 87.61 | 86.14 | 86.86 | 86.86 | 0.89% | 4,596 |
| Oct 8, 2025 | 85.47 | 86.68 | 84.82 | 86.09 | 86.09 | 1.66% | 5,567 |
| Oct 7, 2025 | 85.55 | 86.43 | 83.82 | 84.69 | 84.69 | -0.71% | 6,073 |
| Oct 6, 2025 | 84.76 | 86.06 | 83.93 | 85.29 | 85.29 | 2.25% | 9,200 |
| Oct 3, 2025 | 83.00 | 84.18 | 82.83 | 83.41 | 83.41 | 0.64% | 5,722 |
| Oct 2, 2025 | 84.00 | 84.78 | 81.95 | 82.88 | 82.88 | -0.37% | 5,154 |
| Oct 1, 2025 | 81.58 | 83.69 | 80.93 | 83.19 | 83.19 | 2.46% | 5,608 |
| Sep 30, 2025 | 80.51 | 81.54 | 80.26 | 81.19 | 81.19 | 1.30% | 3,523 |
| Sep 29, 2025 | 79.26 | 80.69 | 79.26 | 80.15 | 80.15 | 1.26% | 1,761 |
| Sep 26, 2025 | 78.59 | 79.50 | 78.59 | 79.15 | 79.15 | 0.90% | 343 |
| Sep 25, 2025 | 78.80 | 79.50 | 77.05 | 78.44 | 78.44 | -1.69% | 8,362 |
| Sep 24, 2025 | 81.38 | 81.38 | 79.22 | 79.79 | 79.79 | -0.94% | 5,213 |
| Sep 23, 2025 | 79.10 | 80.55 | 78.75 | 80.55 | 80.55 | 2.29% | 6,136 |
| Sep 22, 2025 | 79.70 | 79.79 | 78.19 | 78.75 | 78.75 | -0.87% | 7,377 |
| Sep 19, 2025 | 79.87 | 79.99 | 78.65 | 79.44 | 79.44 | 0.18% | 4,585 |
| Sep 18, 2025 | 77.92 | 79.50 | 77.18 | 79.30 | 79.30 | 4.00% | 7,336 |
| Sep 17, 2025 | 78.50 | 78.54 | 76.24 | 76.25 | 76.25 | -2.56% | 7,444 |
| Sep 16, 2025 | 77.94 | 78.53 | 77.35 | 78.25 | 78.25 | 0.81% | 26,454 |
| Sep 15, 2025 | 78.96 | 79.87 | 76.90 | 77.62 | 77.62 | 1.02% | 5,047 |
| Sep 12, 2025 | 75.71 | 77.84 | 75.28 | 76.84 | 76.84 | 0.64% | 13,627 |
| Sep 11, 2025 | 75.18 | 77.01 | 74.60 | 76.35 | 76.35 | 2.48% | 12,378 |
| Sep 10, 2025 | 73.16 | 75.02 | 72.60 | 74.50 | 74.50 | 2.78% | 2,447 |
| Sep 9, 2025 | 72.00 | 72.74 | 72.00 | 72.49 | 72.49 | 0.54% | 2,974 |
| Sep 8, 2025 | 71.73 | 72.48 | 71.44 | 72.10 | 72.10 | 1.87% | 4,706 |
| Sep 5, 2025 | 70.10 | 70.80 | 70.00 | 70.78 | 70.78 | 1.46% | 6,191 |
| Sep 4, 2025 | 69.70 | 70.59 | 69.41 | 69.76 | 69.76 | 1.41% | 5,775 |
| Sep 3, 2025 | 69.00 | 69.67 | 66.46 | 68.79 | 68.79 | 1.00% | 8,258 |
| Sep 2, 2025 | 67.04 | 68.54 | 66.10 | 68.11 | 68.11 | 1.70% | 11,197 |
| Aug 29, 2025 | 68.49 | 68.65 | 66.79 | 66.97 | 66.97 | -3.18% | 2,964 |