Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	118.00	119.17	110.56	114.08	114.08	-4.31%	6,869,782
Nov 12, 2026	113.50	120.92	112.68	119.50	119.22	-0.80%	7,402,132
Nov 11, 2026	119.54	123.87	116.50	120.46	120.18	7.43%	10,305,678
Nov 10, 2026	113.58	115.63	110.12	112.13	111.87	-3.29%	7,477,545
Nov 9, 2026	108.01	116.45	107.91	115.95	115.68	9.25%	9,475,554
Nov 6, 2026	108.79	110.50	104.07	106.13	105.88	2.61%	11,701,345
Nov 5, 2026	113.43	114.21	101.83	103.43	103.19	-12.92%	21,517,830
Nov 4, 2026	122.28	123.80	115.40	118.77	118.49	-5.84%	14,076,386
Nov 3, 2026	125.69	129.85	125.36	126.14	125.84	2.39%	7,864,137
Nov 2, 2026	124.43	128.25	122.37	123.20	122.91	-0.09%	10,898,919
Oct 30, 2026	121.51	126.70	120.48	123.31	123.02	-4.32%	13,143,943
Oct 29, 2026	128.96	132.58	128.06	128.88	128.58	-1.77%	8,215,719
Oct 28, 2026	128.74	133.24	125.41	131.20	130.89	3.88%	12,293,459
Oct 27, 2026	128.11	128.48	121.75	126.30	126.00	-1.13%	16,512,758
Oct 26, 2026	124.37	128.58	122.75	127.74	127.44	3.27%	13,825,185
Oct 23, 2026	123.77	126.75	121.80	123.69	123.40	-0.24%	8,560,786
Oct 22, 2026	129.00	129.00	122.56	123.99	123.70	-8.10%	12,353,001
Oct 21, 2026	135.51	136.77	133.22	134.92	134.60	2.01%	8,227,797
Oct 20, 2026	129.77	133.97	127.56	132.26	131.95	-0.36%	6,766,412
Oct 19, 2026	136.50	137.36	130.77	132.74	132.43	0.56%	6,873,675
Oct 16, 2026	136.60	137.65	131.63	132.00	131.69	-4.64%	7,735,268
Oct 15, 2026	135.00	138.65	132.75	138.43	138.11	-1.75%	11,325,112
Oct 14, 2026	145.12	147.17	139.25	140.89	140.56	-5.15%	8,936,852
Oct 13, 2026	143.19	148.73	141.35	148.54	148.19	0.86%	7,357,273
Oct 12, 2026	155.01	155.01	145.76	147.28	146.93	-6.00%	8,012,332
Oct 9, 2026	156.47	159.18	151.20	156.68	156.31	2.52%	6,676,265
Oct 8, 2026	158.26	160.26	150.94	152.83	152.47	-6.38%	9,050,665
Oct 7, 2026	162.60	165.90	161.79	163.25	162.87	-3.39%	5,196,681
Oct 6, 2026	161.01	170.63	160.50	168.97	168.57	6.02%	8,876,879
Oct 5, 2026	164.68	164.84	158.44	159.37	159.00	-2.94%	6,580,963
Oct 2, 2026	164.00	165.14	159.50	164.19	163.81	2.35%	7,513,356
Oct 1, 2026	153.89	160.99	151.15	160.42	160.04	4.33%	7,893,702
Sep 30, 2026	158.50	160.47	152.68	153.76	153.40	-3.12%	6,325,694
Sep 29, 2026	157.06	161.39	155.62	158.71	158.34	4.70%	7,592,557
Sep 28, 2026	154.26	155.66	149.26	151.59	151.23	-3.29%	7,331,085
Sep 25, 2026	156.00	157.72	154.20	156.74	156.37	1.68%	5,638,404
Sep 24, 2026	150.51	156.36	149.60	154.15	153.79	-0.21%	5,401,602
Sep 23, 2026	160.16	160.56	153.60	154.48	154.12	-3.26%	5,549,799
Sep 22, 2026	157.23	160.71	155.13	159.69	159.32	0.45%	6,729,116
Sep 21, 2026	156.37	159.87	151.92	158.98	158.61	5.89%	9,263,599
Sep 18, 2026	152.00	153.77	148.68	150.13	149.78	1.58%	14,505,709
Sep 17, 2026	151.35	155.75	147.37	147.80	147.45	2.52%	8,467,301
Sep 16, 2026	147.22	147.86	142.35	144.16	143.82	0.41%	8,395,832
Sep 15, 2026	145.30	147.24	142.60	143.57	143.23	-0.02%	8,023,545
Sep 14, 2026	150.65	154.25	142.77	143.60	143.26	-13.70%	17,757,376
Sep 11, 2026	165.50	168.82	163.75	166.40	166.01	2.01%	4,893,865
Sep 10, 2026	164.33	168.49	162.88	163.12	162.74	-3.17%	5,488,090
Sep 9, 2026	168.00	171.30	167.36	168.46	168.07	1.51%	8,519,408
Sep 8, 2026	159.24	169.73	158.84	165.96	165.57	7.56%	13,858,754
Sep 4, 2026	148.54	154.59	147.02	154.30	153.94	5.68%	8,554,785