Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	90.00	90.00	88.05	89.31	89.00	2.09%	9,110
Oct 24, 2025	86.60	87.75	86.58	87.48	87.18	1.56%	4,294
Oct 23, 2025	84.50	86.14	83.89	86.14	85.85	3.08%	5,010
Oct 22, 2025	86.03	87.34	83.12	83.57	83.28	-2.72%	8,050
Oct 21, 2025	85.19	86.60	84.89	85.91	85.62	0.50%	6,381
Oct 20, 2025	85.50	85.98	84.90	85.48	85.19	1.12%	2,557
Oct 17, 2025	84.04	86.72	83.70	84.54	84.25	-2.55%	5,031
Oct 16, 2025	86.67	87.30	85.40	86.75	86.45	-0.10%	3,897
Oct 15, 2025	85.00	86.96	85.00	86.84	86.54	1.47%	6,371
Oct 14, 2025	84.21	85.76	83.62	85.58	85.29	-0.85%	20,060
Oct 13, 2025	84.01	86.63	84.00	86.31	86.01	2.88%	6,254
Oct 10, 2025	87.56	87.96	83.66	83.89	83.60	-3.42%	10,763
Oct 9, 2025	87.40	87.61	86.14	86.86	86.56	0.89%	4,596
Oct 8, 2025	85.47	86.68	84.82	86.09	85.80	1.66%	5,567
Oct 7, 2025	85.55	86.43	83.82	84.69	84.40	-0.71%	6,073
Oct 6, 2025	84.76	86.06	83.93	85.29	85.00	2.25%	9,200
Oct 3, 2025	83.00	84.18	82.83	83.41	83.13	0.64%	5,722
Oct 2, 2025	84.00	84.78	81.95	82.88	82.60	-0.37%	5,154
Oct 1, 2025	81.58	83.69	80.93	83.19	82.90	2.46%	5,608
Sep 30, 2025	80.51	81.54	80.26	81.19	80.91	1.30%	3,523
Sep 29, 2025	79.26	80.69	79.26	80.15	79.88	1.26%	1,761
Sep 26, 2025	78.59	79.50	78.59	79.15	78.88	0.90%	343
Sep 25, 2025	78.80	79.50	77.05	78.44	78.17	-1.69%	8,362
Sep 24, 2025	81.38	81.38	79.22	79.79	79.52	-0.94%	5,213
Sep 23, 2025	79.10	80.55	78.75	80.55	80.27	2.29%	6,136
Sep 22, 2025	79.70	79.79	78.19	78.75	78.48	-0.87%	7,377
Sep 19, 2025	79.87	79.99	78.65	79.44	79.17	0.18%	4,585