Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	129.94	140.27	129.79	139.51	139.51	7.32%	10,892,849
Feb 19, 2026	132.00	134.00	128.88	129.99	129.99	-1.53%	9,155,746
Feb 18, 2026	131.53	135.91	131.31	132.01	132.01	1.14%	8,241,659
Feb 17, 2026	131.87	133.78	128.41	130.52	130.52	-2.20%	12,082,950
Feb 13, 2026	130.41	133.61	124.80	133.46	133.46	1.49%	10,918,812
Feb 12, 2026	133.31	136.83	131.40	131.50	131.50	-1.05%	12,235,646
Feb 11, 2026	131.35	134.39	126.83	132.90	132.90	3.75%	10,002,322
Feb 10, 2026	129.01	132.50	127.79	128.10	128.10	-2.50%	12,692,600
Feb 9, 2026	124.00	132.32	123.80	131.39	131.39	7.56%	15,410,307
Feb 6, 2026	114.90	122.56	113.33	122.16	122.16	8.31%	12,112,593
Feb 5, 2026	107.55	113.44	105.65	112.79	112.79	2.83%	9,880,464
Feb 4, 2026	113.57	116.30	107.80	109.69	109.69	-2.75%	12,385,417
Feb 3, 2026	117.30	117.30	109.60	112.79	112.79	2.20%	11,316,112
Feb 2, 2026	103.25	110.86	103.05	110.36	110.36	6.89%	11,794,042
Jan 30, 2026	103.61	107.64	101.86	103.25	103.25	0.24%	13,252,638
Jan 29, 2026	104.98	105.48	99.50	103.00	103.00	-1.23%	11,644,982
Jan 28, 2026	107.89	112.90	103.77	104.28	104.28	-4.98%	18,437,615
Jan 27, 2026	102.07	113.99	100.97	109.74	109.74	15.58%	25,207,731
Jan 26, 2026	93.12	95.55	92.30	94.95	94.95	1.77%	5,570,774
Jan 23, 2026	93.21	93.89	91.01	93.30	93.30	-1.04%	4,242,735
Jan 22, 2026	95.00	95.65	92.64	94.28	94.28	0.81%	5,754,156
Jan 21, 2026	93.13	94.46	91.56	93.52	93.52	1.03%	3,856,103
Jan 20, 2026	91.39	93.48	91.27	92.57	92.57	-1.73%	4,559,322
Jan 16, 2026	93.84	94.61	92.13	94.20	94.20	0.76%	7,124,792
Jan 15, 2026	92.00	94.98	91.80	93.49	93.49	3.64%	5,485,427
Jan 14, 2026	89.97	90.80	88.41	90.21	90.21	0.37%	4,439,343
Jan 13, 2026	88.00	90.93	88.00	89.88	89.88	2.28%	4,266,673
Jan 12, 2026	84.80	87.88	84.45	87.88	87.88	3.11%	5,092,774
Jan 9, 2026	85.33	86.65	85.02	85.23	85.23	-0.12%	6,111,482
Jan 8, 2026	87.69	87.69	83.95	85.33	85.33	-3.02%	5,117,312
Jan 7, 2026	88.70	88.95	86.62	87.99	87.99	-1.41%	4,067,976
Jan 6, 2026	88.18	89.50	84.33	89.25	89.25	0.63%	6,346,904
Jan 5, 2026	92.04	93.58	86.67	88.69	88.69	-2.18%	9,311,121
Jan 2, 2026	88.91	90.72	88.14	90.67	90.67	3.55%	4,577,527
Dec 31, 2025	89.16	89.16	87.52	87.56	87.56	-1.46%	3,314,200
Dec 30, 2025	89.29	89.31	88.45	88.86	88.86	-0.16%	2,029,094
Dec 29, 2025	88.79	89.78	88.29	89.00	89.00	-0.64%	2,462,055
Dec 26, 2025	89.95	90.14	89.18	89.57	89.57	-0.10%	2,202,724
Dec 24, 2025	89.47	89.97	89.09	89.66	89.66	0.36%	1,664,247
Dec 23, 2025	88.08	89.74	87.84	89.34	89.34	1.06%	3,373,229
Dec 22, 2025	89.80	89.98	87.73	88.40	88.40	0.61%	4,184,342
Dec 19, 2025	87.08	89.13	87.08	87.86	87.86	1.13%	14,074,986
Dec 18, 2025	87.40	88.55	86.14	86.88	86.88	1.71%	5,951,003
Dec 17, 2025	87.44	88.91	84.82	85.42	85.42	-1.01%	6,465,280
Dec 16, 2025	87.52	87.70	85.57	86.29	86.29	-2.07%	4,831,181
Dec 15, 2025	89.22	91.06	87.95	88.11	88.11	-0.24%	6,125,362
Dec 12, 2025	95.45	95.96	87.91	88.32	88.32	-7.97%	9,355,764
Dec 11, 2025	93.66	96.64	92.00	95.97	95.97	1.88%	8,804,761
Dec 10, 2025	90.97	95.19	90.16	94.20	94.20	3.39%	11,190,319
Dec 9, 2025	87.76	91.36	87.76	91.11	91.11	3.22%	7,672,325