Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	153.85	155.48	148.05	149.84	149.84	-1.06%	6,125,431
Aug 20, 2026	152.26	154.06	149.25	151.45	151.45	-0.66%	7,999,536
Aug 19, 2026	160.63	161.16	150.70	152.46	152.46	-4.65%	10,538,031
Aug 18, 2026	161.65	168.06	157.90	159.90	159.90	-7.68%	10,963,528
Aug 17, 2026	169.74	176.94	166.68	173.21	173.21	4.35%	11,080,895
Aug 14, 2026	161.00	167.69	158.27	165.99	165.99	4.70%	8,278,184
Aug 13, 2026	166.00	168.24	157.91	158.54	158.54	-5.32%	8,489,894
Aug 12, 2026	168.80	169.95	164.21	167.44	167.44	5.18%	9,955,320
Aug 11, 2026	159.75	161.79	158.22	159.19	159.19	0.91%	5,833,952
Aug 10, 2026	167.89	167.89	157.68	157.76	157.76	-4.78%	7,564,478
Aug 7, 2026	162.89	170.43	161.16	165.68	165.68	5.41%	10,682,211
Aug 6, 2026	153.25	164.34	150.73	157.18	157.18	0.31%	11,473,375
Aug 5, 2026	156.24	162.60	155.85	156.70	156.70	-2.00%	8,541,247
Aug 4, 2026	155.00	162.49	150.85	159.89	159.89	9.04%	18,557,340
Aug 3, 2026	134.89	147.94	132.89	146.64	146.64	6.07%	12,252,607
Jul 31, 2026	143.79	147.00	138.23	138.25	138.25	2.24%	14,029,807
Jul 30, 2026	130.42	136.09	130.00	135.22	135.22	9.00%	18,032,067
Jul 29, 2026	126.30	130.87	122.62	124.05	124.05	-1.56%	25,334,892
Jul 28, 2026	121.75	126.10	114.50	126.01	126.01	-12.10%	45,757,737
Jul 27, 2026	145.75	148.69	136.31	143.36	143.36	-2.24%	13,919,888
Jul 24, 2026	154.77	157.40	145.93	146.65	146.65	-6.03%	8,837,206
Jul 23, 2026	152.26	160.98	152.24	156.06	156.06	1.30%	8,677,632
Jul 22, 2026	157.00	161.45	153.88	154.06	154.06	-5.14%	9,869,037
Jul 21, 2026	161.30	164.50	156.60	162.41	162.41	6.08%	10,031,518
Jul 20, 2026	157.86	160.54	152.59	153.10	153.10	-0.98%	7,762,843
Jul 17, 2026	150.83	158.38	146.94	154.61	154.61	-2.39%	14,189,000
Jul 16, 2026	166.58	167.50	154.43	158.39	158.39	-9.19%	17,540,453
Jul 15, 2026	186.60	187.07	167.09	174.41	174.41	-7.05%	13,313,860
Jul 14, 2026	192.98	193.71	186.05	187.64	187.64	2.47%	6,718,658
Jul 13, 2026	185.25	189.07	178.66	183.11	183.11	-4.08%	7,543,751
Jul 10, 2026	189.54	192.77	186.40	190.89	190.89	-0.77%	5,289,561
Jul 9, 2026	201.75	204.48	192.15	192.38	192.38	4.54%	9,862,692
Jul 8, 2026	183.42	188.86	180.54	184.03	184.03	-0.73%	8,220,444
Jul 7, 2026	187.03	191.00	178.40	185.38	185.38	-4.84%	12,843,595
Jul 6, 2026	199.11	206.99	193.16	194.80	194.80	-1.01%	11,848,753
Jul 2, 2026	223.89	224.01	193.54	196.79	196.79	-10.81%	21,058,545
Jul 1, 2026	239.50	240.87	218.11	220.63	220.63	-13.62%	22,033,840
Jun 30, 2026	252.49	271.78	250.50	255.43	255.43	-0.10%	22,099,082
Jun 29, 2026	226.90	258.80	215.13	255.69	255.69	15.67%	24,067,719
Jun 26, 2026	224.43	226.00	207.73	221.05	221.05	-3.05%	42,142,209
Jun 25, 2026	218.55	230.50	213.02	228.01	228.01	10.78%	25,145,281
Jun 24, 2026	194.42	217.09	190.93	205.83	205.83	6.06%	18,977,412
Jun 23, 2026	192.45	194.81	186.60	194.07	194.07	-7.51%	17,832,040
Jun 22, 2026	200.48	212.39	196.00	209.83	209.83	7.65%	18,348,297
Jun 18, 2026	182.33	196.02	181.20	194.92	194.92	11.13%	21,796,119
Jun 17, 2026	179.04	180.82	172.75	175.40	175.40	-1.14%	10,998,291
Jun 16, 2026	187.39	187.95	176.20	177.42	177.42	-5.57%	13,330,736
Jun 15, 2026	187.47	190.00	185.23	187.88	187.88	4.84%	8,750,741
Jun 12, 2026	178.00	180.77	173.41	179.20	179.20	1.50%	8,891,877
Jun 11, 2026	169.50	177.31	168.24	176.55	176.55	4.98%	9,789,931