Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	84.99	86.67	84.99	85.91	85.91	2.21%	1,919
Jan 8, 2026	87.84	87.86	83.95	84.06	84.06	-4.66%	2,945
Jan 7, 2026	89.30	90.00	86.71	88.17	88.17	-0.25%	3,107
Jan 6, 2026	88.84	89.37	84.34	88.39	88.39	1.31%	3,491
Jan 5, 2026	91.00	93.18	86.68	87.25	87.25	-2.57%	6,340
Jan 2, 2026	88.40	89.61	88.07	89.55	89.55	1.39%	2,120
Dec 31, 2025	88.00	89.46	88.00	88.32	88.32	-0.87%	281
Dec 30, 2025	88.99	89.29	88.46	89.10	89.10	-0.15%	327
Dec 29, 2025	89.42	89.82	87.51	89.23	89.23	-0.53%	1,423
Dec 24, 2025	89.70	89.99	89.15	89.71	89.71	0.71%	944
Dec 23, 2025	87.00	89.60	87.00	89.08	89.08	0.73%	3,734
Dec 22, 2025	88.78	90.29	87.73	88.43	88.43	-0.76%	6,158
Dec 19, 2025	86.55	89.13	86.55	89.11	89.11	2.70%	3,191
Dec 18, 2025	85.50	88.14	85.50	86.77	86.77	2.08%	2,467
Dec 17, 2025	86.98	88.70	84.99	85.00	85.00	-1.54%	1,493
Dec 16, 2025	87.23	88.13	85.57	86.33	86.33	-2.20%	3,501
Dec 15, 2025	88.32	90.96	88.27	88.27	88.27	-0.56%	26,492
Dec 12, 2025	97.41	97.41	87.93	88.77	88.77	-7.78%	7,888
Dec 11, 2025	93.50	96.52	91.98	96.26	96.26	3.65%	4,978
Dec 10, 2025	91.01	92.87	90.25	92.87	92.87	2.73%	6,281
Dec 9, 2025	88.14	90.63	87.68	90.40	90.40	2.62%	3,165
Dec 8, 2025	85.98	89.72	85.98	88.09	88.09	2.59%	10,770
Dec 5, 2025	85.61	86.60	84.93	85.87	85.87	-0.45%	1,945
Dec 4, 2025	83.69	87.27	83.14	86.25	86.25	3.28%	2,127
Dec 3, 2025	84.43	84.43	81.95	83.51	83.51	-0.22%	888
Dec 2, 2025	82.70	85.35	82.59	83.70	83.70	0.54%	3,692
Dec 1, 2025	83.59	83.78	82.69	83.25	83.25	-1.16%	1,655
Nov 28, 2025	83.83	84.94	83.26	84.23	84.23	0.30%	1,409
Nov 26, 2025	83.15	84.50	82.92	83.98	83.98	1.34%	1,096
Nov 25, 2025	82.71	83.03	80.54	82.87	82.87	1.15%	2,718
Nov 24, 2025	81.49	81.99	79.42	81.93	81.93	2.98%	2,065
Nov 21, 2025	78.32	79.71	76.41	79.56	79.56	2.07%	2,540
Nov 20, 2025	83.40	84.51	77.79	77.95	77.95	-4.54%	3,679
Nov 19, 2025	79.88	82.81	77.58	81.66	81.66	1.30%	1,109
Nov 18, 2025	80.40	80.93	79.00	80.61	80.61	-0.17%	3,432
Nov 17, 2025	81.86	82.70	80.59	80.75	80.75	-2.61%	2,879
Nov 14, 2025	81.00	83.86	78.90	82.91	82.91	0.99%	5,328
Nov 13, 2025	89.90	89.90	81.79	82.10	81.82	-7.66%	17,054
Nov 12, 2025	89.10	90.54	88.61	88.91	88.61	1.26%	5,849
Nov 11, 2025	88.86	88.86	87.03	87.81	87.51	-0.60%	3,352
Nov 10, 2025	87.60	88.75	86.81	88.34	88.04	4.67%	5,358
Nov 7, 2025	87.50	87.50	83.41	84.40	84.11	-4.32%	11,104
Nov 6, 2025	87.50	88.50	86.43	88.21	87.91	0.49%	14,194
Nov 5, 2025	84.60	88.00	84.60	87.78	87.48	2.75%	5,474
Nov 4, 2025	86.00	86.10	84.83	85.43	85.14	-2.86%	6,526
Nov 3, 2025	89.83	89.97	87.73	87.94	87.64	-0.98%	11,887
Oct 31, 2025	91.36	92.44	87.92	88.81	88.51	-2.33%	12,554
Oct 30, 2025	90.98	91.78	88.58	90.93	90.62	0.34%	17,317
Oct 29, 2025	87.25	91.93	86.61	90.62	90.31	4.69%	19,556
Oct 28, 2025	91.00	93.30	80.98	86.56	86.27	-3.08%	19,265