Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	67.32	69.17	67.26	69.17	68.89	2.72%	1,794
Aug 27, 2025	67.73	67.75	67.30	67.34	67.07	-0.04%	2,055
Aug 26, 2025	66.42	67.62	66.42	67.37	67.09	0.66%	4,721
Aug 25, 2025	66.20	67.21	65.75	66.93	66.66	1.43%	12,626
Aug 22, 2025	64.69	66.10	64.69	65.99	65.72	1.63%	2,379
Aug 21, 2025	64.51	64.93	64.49	64.93	64.67	1.49%	803
Aug 20, 2025	64.33	64.46	63.39	63.98	63.71	-1.07%	2,558
Aug 19, 2025	65.18	65.35	64.50	64.67	64.41	-1.36%	2,734
Aug 18, 2025	65.50	65.84	65.00	65.56	65.29	0.80%	3,505
Aug 15, 2025	65.92	65.92	64.86	65.04	64.77	-0.87%	563
Aug 14, 2025	66.06	66.06	64.93	65.61	65.34	0.26%	1,600
Aug 13, 2025	66.20	66.20	64.98	65.44	65.17	-0.59%	1,594
Aug 12, 2025	65.20	66.09	65.20	65.83	65.56	0.67%	925
Aug 11, 2025	66.47	66.47	65.20	65.39	65.12	-0.64%	2,213
Aug 8, 2025	64.92	65.81	64.87	65.81	65.54	1.87%	1,577
Aug 7, 2025	68.39	68.78	64.23	64.60	64.34	0.78%	4,733
Aug 6, 2025	63.26	64.13	62.80	64.10	63.84	1.02%	2,314
Aug 5, 2025	63.97	64.40	63.21	63.45	63.19	0.13%	2,007
Aug 4, 2025	63.96	63.96	60.57	63.37	63.11	2.68%	3,670
Aug 1, 2025	62.15	62.35	61.57	61.72	61.46	-1.36%	6,506
Jul 31, 2025	62.03	63.85	62.03	62.57	62.31	0.05%	2,482
Jul 30, 2025	62.33	63.18	61.72	62.54	62.28	0.15%	16,592
Jul 29, 2025	55.35	62.87	55.01	62.44	62.19	12.63%	22,613
Jul 28, 2025	56.01	56.01	55.04	55.44	55.21	-0.02%	830
Jul 25, 2025	56.00	56.00	54.91	55.45	55.22	-0.80%	2,660
Jul 24, 2025	55.61	55.98	55.51	55.90	55.67	-0.34%	2,286
Jul 23, 2025	54.70	56.15	54.44	56.09	55.86	3.87%	2,236
Jul 22, 2025	53.77	54.00	53.30	54.00	53.78	-0.55%	452
Jul 21, 2025	53.91	54.40	53.73	54.30	54.08	0.59%	1,760
Jul 18, 2025	54.29	54.49	53.96	53.98	53.76	0.36%	590
Jul 17, 2025	53.19	53.90	53.19	53.78	53.56	2.27%	446
Jul 16, 2025	52.70	52.70	52.29	52.59	52.37	-0.10%	1,055
Jul 15, 2025	53.59	53.63	52.61	52.64	52.43	-0.99%	642
Jul 14, 2025	51.64	53.17	51.29	53.17	52.95	2.88%	661
Jul 11, 2025	52.04	52.04	51.50	51.68	51.46	-1.63%	2,102
Jul 10, 2025	52.50	52.65	52.18	52.53	52.32	-0.42%	599
Jul 9, 2025	53.00	53.00	52.65	52.75	52.54	0.12%	812
Jul 8, 2025	52.68	53.03	52.62	52.69	52.47	-0.12%	297
Jul 7, 2025	52.55	53.21	52.55	52.75	52.54	-0.66%	911
Jul 3, 2025	52.86	53.12	52.86	53.10	52.88	1.33%	171
Jul 2, 2025	52.55	52.55	52.34	52.40	52.19	-0.49%	310
Jul 1, 2025	52.50	52.66	52.25	52.66	52.44	0.45%	2,827
Jun 30, 2025	52.23	52.75	52.00	52.42	52.21	0.93%	2,760
Jun 27, 2025	51.89	52.24	51.71	51.94	51.73	0.37%	551
Jun 26, 2025	51.73	51.82	51.42	51.75	51.54	0.50%	800
Jun 25, 2025	51.58	51.73	51.21	51.49	51.28	-0.09%	223
Jun 24, 2025	51.85	52.25	51.54	51.54	51.33	0.33%	385
Jun 23, 2025	50.85	51.43	50.27	51.37	51.16	2.28%	1,004
Jun 20, 2025	50.75	50.75	50.22	50.22	50.02	-0.59%	44
Jun 18, 2025	50.60	50.80	50.52	50.52	50.31	-0.58%	202