Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	50.47	50.60	47.95	48.25	48.25	-3.79%	4,774,852
Feb 28, 2025	48.73	50.26	48.32	50.15	50.15	2.35%	8,560,527
Feb 27, 2025	50.15	50.58	48.91	49.00	48.73	-2.02%	4,378,516
Feb 26, 2025	50.34	50.87	49.77	50.01	49.73	0.68%	4,849,789
Feb 25, 2025	50.67	50.77	49.15	49.67	49.39	-2.19%	6,289,803
Feb 24, 2025	51.13	51.98	50.51	50.78	50.50	-1.38%	6,563,923
Feb 21, 2025	52.00	52.38	51.12	51.49	51.20	-0.73%	4,701,254
Feb 20, 2025	52.45	52.48	51.08	51.87	51.58	-1.52%	4,069,445
Feb 19, 2025	52.99	53.18	52.53	52.67	52.38	-0.42%	3,422,366
Feb 18, 2025	52.98	53.06	52.43	52.89	52.60	0.67%	3,409,455
Feb 14, 2025	52.15	52.85	51.81	52.54	52.25	0.83%	3,779,923
Feb 13, 2025	52.26	52.62	51.88	52.11	51.82	0.19%	4,750,653
Feb 12, 2025	51.76	52.43	51.59	52.01	51.72	-0.74%	3,228,551
Feb 11, 2025	52.89	52.99	52.01	52.40	52.11	-1.23%	3,452,852
Feb 10, 2025	53.33	53.60	52.65	53.05	52.76	0.15%	3,329,015
Feb 7, 2025	53.79	53.82	52.43	52.97	52.68	-1.27%	3,843,630
Feb 6, 2025	53.70	54.31	53.47	53.65	53.35	0.68%	4,793,662
Feb 5, 2025	52.40	53.57	52.14	53.29	52.99	2.40%	5,742,273
Feb 4, 2025	51.46	52.49	51.39	52.04	51.75	1.34%	4,502,060
Feb 3, 2025	51.05	51.77	50.17	51.35	51.07	-1.40%	6,849,487
Jan 31, 2025	50.43	52.45	50.24	52.08	51.79	4.18%	8,512,029
Jan 30, 2025	50.16	50.29	48.78	49.99	49.71	0.38%	11,414,634
Jan 29, 2025	55.11	55.33	49.54	49.80	49.52	-2.79%	14,826,081
Jan 28, 2025	49.87	51.99	49.06	51.23	50.95	3.43%	12,501,427
Jan 27, 2025	51.35	51.50	48.57	49.53	49.26	-8.70%	9,956,717
Jan 24, 2025	54.11	54.27	53.68	54.25	53.95	0.50%	4,562,372
Jan 23, 2025	53.73	54.53	53.72	53.98	53.68	-0.06%	5,935,088
Jan 22, 2025	52.05	54.33	52.02	54.01	53.71	4.77%	10,469,025
Jan 21, 2025	50.05	52.03	50.00	51.55	51.26	3.43%	7,148,366
Jan 17, 2025	49.87	50.32	49.50	49.84	49.56	1.22%	5,473,078
Jan 16, 2025	49.09	49.31	48.80	49.24	48.97	0.88%	2,983,563
Jan 15, 2025	48.18	48.91	48.16	48.81	48.54	2.91%	4,151,356
Jan 14, 2025	46.90	47.55	46.86	47.43	47.17	1.82%	2,949,353
Jan 13, 2025	46.42	46.87	46.19	46.58	46.32	-1.15%	4,569,850
Jan 10, 2025	47.36	47.44	46.91	47.12	46.86	-1.28%	4,492,303
Jan 8, 2025	47.80	47.88	47.08	47.73	47.47	-0.25%	2,976,301
Jan 7, 2025	48.62	48.73	47.61	47.85	47.58	-1.01%	3,645,289
Jan 6, 2025	47.78	48.46	47.58	48.34	48.07	1.77%	3,713,127
Jan 3, 2025	47.05	47.53	46.76	47.50	47.24	1.69%	3,235,479
Jan 2, 2025	47.52	47.65	46.37	46.71	46.45	-1.70%	5,038,090
Dec 31, 2024	47.60	47.68	47.20	47.52	47.26	0.38%	2,299,604
Dec 30, 2024	47.16	47.58	46.57	47.34	47.08	-0.92%	1,966,381
Dec 27, 2024	47.61	48.07	47.45	47.78	47.52	-0.44%	2,255,048
Dec 26, 2024	47.61	48.05	47.46	47.99	47.72	0.19%	1,960,231
Dec 24, 2024	47.35	47.90	47.04	47.90	47.63	0.84%	1,592,775
Dec 23, 2024	47.28	47.57	47.03	47.50	47.24	0.40%	2,852,223
Dec 20, 2024	46.70	47.31	46.54	47.31	47.05	0.53%	11,445,935
Dec 19, 2024	46.85	47.51	46.69	47.06	46.80	1.18%	4,498,447
Dec 18, 2024	47.90	48.19	46.38	46.51	46.25	-2.62%	4,615,146
Dec 17, 2024	48.00	48.29	47.59	47.76	47.50	-0.87%	4,171,464
Dec 16, 2024	48.30	49.05	48.17	48.18	47.91	0.06%	4,279,716
Dec 13, 2024	48.75	49.07	47.85	48.15	47.88	-0.95%	4,023,823
Dec 12, 2024	47.56	49.03	47.50	48.61	48.34	2.06%	4,900,955
Dec 11, 2024	48.68	48.68	47.58	47.63	47.37	-1.53%	3,788,017
Dec 10, 2024	48.50	48.98	48.20	48.37	48.10	-0.29%	4,893,187
Dec 9, 2024	49.61	49.77	48.29	48.51	48.24	-2.12%	4,320,848
Dec 6, 2024	49.72	49.93	49.41	49.56	49.29	-0.40%	3,277,860
Dec 5, 2024	49.08	50.00	49.08	49.76	49.48	1.24%	4,481,143
Dec 4, 2024	49.25	49.34	48.88	49.15	48.88	-0.04%	2,561,484
Dec 3, 2024	49.02	49.29	48.94	49.17	48.90	-0.14%	2,934,682
Dec 2, 2024	48.89	49.60	48.75	49.24	48.97	1.17%	4,779,925
Nov 29, 2024	48.22	48.98	48.18	48.67	48.40	0.93%	2,409,764
Nov 27, 2024	48.09	48.55	47.85	48.22	47.95	0.46%	2,362,956
Nov 26, 2024	48.26	48.29	47.79	48.00	47.73	-0.54%	3,926,762
Nov 25, 2024	49.00	49.26	48.26	48.26	47.99	-0.54%	8,666,964
Nov 22, 2024	47.82	48.60	47.72	48.52	48.25	1.42%	3,253,351
Nov 21, 2024	47.35	48.05	47.18	47.84	47.57	1.03%	4,348,001
Nov 20, 2024	47.21	47.53	46.94	47.35	47.09	0.13%	4,422,297
Nov 19, 2024	45.94	47.39	45.83	47.29	47.03	1.83%	4,959,649
Nov 18, 2024	46.55	46.69	46.01	46.44	46.18	-0.11%	3,590,994
Nov 15, 2024	46.58	46.99	46.31	46.49	46.23	-1.19%	3,655,835
Nov 14, 2024	47.20	47.61	47.02	47.05	46.51	-0.34%	3,506,365
Nov 13, 2024	48.40	48.50	47.14	47.21	46.67	-2.30%	5,383,876
Nov 12, 2024	48.73	48.96	47.96	48.32	47.76	-1.23%	4,385,751
Nov 11, 2024	48.96	49.40	48.85	48.92	48.36	0.41%	2,994,446
Nov 8, 2024	48.09	49.15	48.09	48.72	48.16	1.04%	4,827,795
Nov 7, 2024	48.40	48.56	48.15	48.22	47.67	-0.04%	2,831,988
Nov 6, 2024	48.80	48.90	48.11	48.24	47.69	2.03%	5,073,376
Nov 5, 2024	47.02	47.30	46.62	47.28	46.74	0.55%	4,500,329
Nov 4, 2024	48.41	48.46	46.92	47.02	46.48	-2.77%	4,309,596
Nov 1, 2024	47.64	48.41	47.41	48.36	47.80	1.62%	5,890,221
Oct 31, 2024	48.19	48.66	47.52	47.59	47.04	-0.94%	6,856,802
Oct 30, 2024	48.92	49.36	47.93	48.04	47.49	-2.02%	7,981,590
Oct 29, 2024	49.43	51.03	49.02	49.03	48.47	4.68%	13,396,846
Oct 28, 2024	46.67	47.24	46.38	46.84	46.30	1.28%	7,093,846
Oct 25, 2024	47.03	47.15	46.19	46.25	45.72	-1.20%	3,955,119
Oct 24, 2024	47.20	47.24	46.76	46.81	46.27	-0.17%	2,304,642
Oct 23, 2024	47.06	47.72	46.57	46.89	46.35	-0.89%	4,856,946
Oct 22, 2024	46.47	47.45	46.30	47.31	46.77	0.60%	4,273,444
Oct 21, 2024	46.60	47.40	46.49	47.03	46.49	0.79%	5,225,331
Oct 18, 2024	46.46	46.71	46.19	46.66	46.12	0.30%	2,036,706
Oct 17, 2024	46.49	46.55	46.05	46.52	45.99	1.11%	2,985,573
Oct 16, 2024	45.72	46.49	45.68	46.01	45.48	0.55%	2,818,203
Oct 15, 2024	47.10	47.23	45.70	45.76	45.23	-2.28%	4,078,706
Oct 14, 2024	46.38	47.05	46.15	46.83	46.29	0.80%	3,560,566
Oct 11, 2024	46.14	46.92	46.11	46.46	45.93	0.96%	3,277,505
Oct 10, 2024	46.90	47.05	45.88	46.02	45.49	-1.52%	4,261,540
Oct 9, 2024	44.60	47.45	44.58	46.73	46.19	4.80%	14,297,201
Oct 8, 2024	44.42	44.79	44.02	44.59	44.08	1.09%	3,160,950
Oct 7, 2024	44.66	44.75	44.05	44.11	43.60	-1.72%	3,170,842