Corning Incorporated (LON:0R2X)
London · Delayed Price · Currency is GBP · Price in USD 83.19
+2.00 (2.46%)
At close: Oct 1, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 81.58 | 83.57 | 80.93 | 83.42 | 83.42 | 2.75% | 4,696 |
| 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 |
| 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 |