Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	121.51	126.70	120.48	123.31	123.31	-4.32%	13,183,487
Oct 29, 2026	128.96	132.58	128.06	128.88	128.88	-1.77%	8,215,719
Oct 28, 2026	128.74	133.24	125.41	131.20	131.20	3.88%	12,293,459
Oct 27, 2026	128.11	128.48	121.75	126.30	126.30	-1.13%	16,512,758
Oct 26, 2026	124.37	128.58	122.75	127.74	127.74	3.27%	13,825,185
Oct 23, 2026	123.77	126.75	121.80	123.69	123.69	-0.24%	8,560,786
Oct 22, 2026	129.00	129.00	122.56	123.99	123.99	-8.10%	12,353,001
Oct 21, 2026	135.51	136.77	133.22	134.92	134.92	2.01%	8,227,797
Oct 20, 2026	129.77	133.97	127.56	132.26	132.26	-0.36%	6,766,412
Oct 19, 2026	136.50	137.36	130.77	132.74	132.74	0.56%	6,873,675
Oct 16, 2026	136.60	137.65	131.63	132.00	132.00	-4.64%	7,663,351
Oct 15, 2026	135.00	138.65	132.75	138.43	138.43	-1.75%	11,227,261
Oct 14, 2026	145.12	147.17	139.25	140.89	140.89	-5.15%	8,840,450
Oct 13, 2026	143.19	148.73	141.35	148.54	148.54	0.86%	7,259,664
Oct 12, 2026	155.01	155.01	145.76	147.28	147.28	-6.00%	7,958,360
Oct 9, 2026	156.47	159.18	151.20	156.68	156.68	2.52%	6,655,166
Oct 8, 2026	158.26	160.26	150.94	152.83	152.83	-6.38%	8,987,333
Oct 7, 2026	162.60	165.90	161.79	163.25	163.25	-3.39%	5,163,460
Oct 6, 2026	161.01	170.63	160.50	168.97	168.97	6.02%	8,833,226
Oct 5, 2026	164.68	164.84	158.44	159.37	159.37	-2.94%	6,380,947
Oct 2, 2026	164.00	165.14	159.50	164.19	164.19	2.35%	7,443,686
Oct 1, 2026	153.89	160.99	151.15	160.42	160.42	4.33%	7,782,339
Sep 30, 2026	158.50	160.47	152.68	153.76	153.76	-3.12%	6,229,324
Sep 29, 2026	157.06	161.39	155.62	158.71	158.71	4.70%	7,454,804
Sep 28, 2026	154.26	155.66	149.26	151.59	151.59	-3.29%	6,669,022
Sep 25, 2026	156.00	157.72	154.20	156.74	156.74	1.68%	5,367,467
Sep 24, 2026	150.51	156.36	149.60	154.15	154.15	-0.21%	5,383,033
Sep 23, 2026	160.16	160.56	153.60	154.48	154.48	-3.26%	5,491,838
Sep 22, 2026	157.23	160.71	155.13	159.69	159.69	0.45%	6,681,389
Sep 21, 2026	156.37	159.87	151.92	158.98	158.98	5.89%	8,624,394
Sep 18, 2026	152.00	153.77	148.68	150.13	150.13	1.58%	12,271,324
Sep 17, 2026	151.35	155.75	147.37	147.80	147.80	2.52%	8,318,151
Sep 16, 2026	147.22	147.86	142.35	144.16	144.16	0.41%	8,197,256
Sep 15, 2026	145.30	147.24	142.60	143.57	143.57	-0.02%	7,827,167
Sep 14, 2026	150.65	154.25	142.77	143.60	143.60	-13.70%	17,623,452
Sep 11, 2026	165.50	168.82	163.75	166.40	166.40	2.01%	4,636,853
Sep 10, 2026	164.33	168.49	162.88	163.12	163.12	-3.17%	5,340,329
Sep 9, 2026	168.00	171.30	167.36	168.46	168.46	1.51%	8,302,350
Sep 8, 2026	159.24	169.73	158.84	165.96	165.96	7.56%	13,579,351
Sep 4, 2026	148.54	154.59	147.02	154.30	154.30	5.68%	7,857,043
Sep 3, 2026	143.07	146.33	139.25	146.00	146.00	1.30%	8,651,860
Sep 2, 2026	143.75	147.66	142.82	144.13	144.13	-0.98%	7,863,701
Sep 1, 2026	144.25	147.09	143.29	145.56	145.56	-2.13%	10,685,046
Aug 31, 2026	148.17	149.04	146.72	148.73	148.73	0.02%	9,546,326
Aug 28, 2026	150.99	152.67	148.06	148.98	148.70	-2.50%	6,147,214
Aug 27, 2026	153.97	157.57	149.43	152.80	152.51	0.01%	8,200,493
Aug 26, 2026	147.00	152.93	146.95	152.78	152.49	3.82%	6,239,406
Aug 25, 2026	150.81	150.81	146.25	147.16	146.88	1.11%	7,148,203
Aug 24, 2026	145.86	146.39	141.63	145.55	145.28	-2.86%	10,336,814
Aug 21, 2026	153.85	155.48	148.05	149.84	149.56	-1.06%	6,179,020