Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	100.62	107.72	100.62	104.93	104.93	2.45%	16,863
Jan 29, 2026	104.80	106.99	99.52	102.42	102.42	-2.13%	69,589
Jan 28, 2026	113.50	117.58	102.50	104.65	104.65	-5.37%	21,718
Jan 27, 2026	95.89	113.55	95.32	110.59	110.59	16.20%	44,809
Jan 26, 2026	92.56	95.32	92.56	95.17	95.17	2.30%	1,863
Jan 23, 2026	94.40	94.90	91.06	93.04	93.04	-1.53%	947
Jan 22, 2026	94.49	95.47	92.86	94.48	94.48	1.65%	735
Jan 21, 2026	93.44	94.08	91.73	92.94	92.94	0.86%	671
Jan 20, 2026	93.00	93.26	90.00	92.15	92.15	-1.67%	2,498
Jan 16, 2026	93.90	95.00	92.29	93.71	93.71	-0.44%	794
Jan 15, 2026	90.60	94.55	90.28	94.13	94.13	5.23%	1,511
Jan 14, 2026	89.75	90.63	88.62	89.45	89.45	-0.72%	1,388
Jan 13, 2026	87.61	90.83	87.00	90.10	90.10	3.07%	4,887
Jan 12, 2026	85.55	87.55	84.00	87.41	87.41	1.74%	1,802
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