Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	62.15	62.35	61.57	61.72	61.72	-1.36%	6,506
Jul 31, 2025	62.03	63.85	62.03	62.57	62.57	0.05%	2,482
Jul 30, 2025	62.33	63.18	61.72	62.54	62.54	0.15%	16,592
Jul 29, 2025	55.35	62.87	55.01	62.44	62.44	12.63%	22,613
Jul 28, 2025	56.01	56.01	55.04	55.44	55.44	-0.02%	830
Jul 25, 2025	56.00	56.00	54.91	55.45	55.45	-0.80%	2,660
Jul 24, 2025	55.61	55.98	55.51	55.90	55.90	-0.34%	2,286
Jul 23, 2025	54.70	56.15	54.44	56.09	56.09	3.87%	2,236
Jul 22, 2025	53.77	54.00	53.30	54.00	54.00	-0.55%	452
Jul 21, 2025	53.91	54.40	53.73	54.30	54.30	0.59%	1,760
Jul 18, 2025	54.29	54.49	53.96	53.98	53.98	0.36%	590
Jul 17, 2025	53.19	53.90	53.19	53.78	53.78	2.27%	446
Jul 16, 2025	52.70	52.70	52.29	52.59	52.59	-0.10%	1,055
Jul 15, 2025	53.59	53.63	52.61	52.64	52.64	-0.99%	642
Jul 14, 2025	51.64	53.17	51.29	53.17	53.17	2.88%	661
Jul 11, 2025	52.04	52.04	51.50	51.68	51.68	-1.63%	2,102
Jul 10, 2025	52.50	52.65	52.18	52.53	52.53	-0.42%	599
Jul 9, 2025	53.00	53.00	52.65	52.75	52.75	0.12%	812
Jul 8, 2025	52.68	53.03	52.62	52.69	52.69	-0.12%	297
Jul 7, 2025	52.55	53.21	52.55	52.75	52.75	-0.66%	911
Jul 3, 2025	52.86	53.12	52.86	53.10	53.10	1.33%	171
Jul 2, 2025	52.55	52.55	52.34	52.40	52.40	-0.49%	310
Jul 1, 2025	52.50	52.66	52.25	52.66	52.66	0.45%	2,827
Jun 30, 2025	52.23	52.75	52.00	52.42	52.42	0.93%	2,760
Jun 27, 2025	51.89	52.24	51.71	51.94	51.94	0.37%	551
Jun 26, 2025	51.73	51.82	51.42	51.75	51.75	0.50%	800
Jun 25, 2025	51.58	51.73	51.21	51.49	51.49	-0.09%	223
Jun 24, 2025	51.85	52.25	51.54	51.54	51.54	0.33%	385
Jun 23, 2025	50.85	51.43	50.27	51.37	51.37	2.28%	1,004
Jun 20, 2025	50.75	50.75	50.22	50.22	50.22	-0.59%	44
Jun 18, 2025	50.60	50.80	50.52	50.52	50.52	-0.58%	202
Jun 17, 2025	50.37	51.06	50.37	50.82	50.82	0.05%	971
Jun 16, 2025	49.93	50.80	49.93	50.79	50.79	1.56%	2,706
Jun 13, 2025	50.40	50.50	50.01	50.01	50.01	-1.40%	1,076
Jun 12, 2025	50.13	50.76	49.98	50.72	50.72	0.30%	470
Jun 11, 2025	50.88	50.88	50.37	50.57	50.57	-0.23%	134
Jun 10, 2025	50.99	51.24	50.26	50.69	50.69	-0.80%	457
Jun 9, 2025	50.46	51.12	50.46	51.10	51.10	0.39%	1,205
Jun 6, 2025	51.52	51.52	50.90	50.90	50.90	-0.39%	217
Jun 5, 2025	50.83	51.13	50.58	51.10	51.10	-0.20%	325
Jun 4, 2025	50.90	51.43	50.90	51.20	51.20	0.95%	1,152
Jun 3, 2025	50.29	51.09	50.27	50.72	50.72	2.03%	2,058
Jun 2, 2025	49.40	49.88	49.18	49.71	49.71	1.45%	709
May 30, 2025	49.30	49.67	48.98	49.00	49.00	-1.73%	411
May 29, 2025	50.09	50.16	49.58	49.87	49.59	1.17%	902
May 28, 2025	50.00	50.01	49.29	49.29	49.01	-0.55%	393
May 27, 2025	49.00	49.62	48.61	49.56	49.28	2.29%	1,005
May 23, 2025	47.82	48.45	47.80	48.45	48.18	-0.82%	407
May 22, 2025	48.17	48.85	48.01	48.85	48.58	0.66%	1,944
May 21, 2025	47.70	49.12	47.65	48.53	48.26	1.27%	996