Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	132.02	139.63	131.29	136.22	136.22	5.56%	16,796,461
Mar 9, 2026	121.00	129.61	120.01	129.05	129.05	4.67%	15,682,080
Mar 6, 2026	129.44	132.08	122.38	123.29	123.29	-8.50%	19,046,029
Mar 5, 2026	136.16	143.35	131.71	134.74	134.74	-6.97%	18,162,009
Mar 4, 2026	151.00	153.44	143.34	144.84	144.84	-1.85%	12,632,636
Mar 3, 2026	151.75	152.00	141.40	147.57	147.57	-6.52%	14,771,913
Mar 2, 2026	153.45	160.45	152.77	157.86	157.86	4.97%	15,217,018
Feb 27, 2026	148.99	154.50	146.61	150.38	150.38	0.05%	13,600,389
Feb 26, 2026	158.36	158.88	148.40	150.30	150.02	-6.31%	17,491,713
Feb 25, 2026	153.88	162.10	152.65	160.43	160.13	5.83%	17,977,195
Feb 24, 2026	148.00	152.91	145.75	151.59	151.31	4.36%	15,041,575
Feb 23, 2026	142.10	148.70	141.01	145.25	144.98	4.11%	18,558,802
Feb 20, 2026	129.94	140.27	129.79	139.51	139.25	7.32%	10,971,190
Feb 19, 2026	132.00	134.00	128.88	129.99	129.75	-1.53%	9,169,365
Feb 18, 2026	131.53	135.91	131.31	132.01	131.76	1.14%	8,257,480
Feb 17, 2026	131.87	133.78	128.41	130.52	130.28	-2.20%	12,102,588
Feb 13, 2026	130.41	133.61	124.80	133.46	133.21	1.49%	10,952,727
Feb 12, 2026	133.31	136.83	131.40	131.50	131.26	-1.05%	12,282,813
Feb 11, 2026	131.35	134.39	126.83	132.90	132.65	3.75%	10,030,537
Feb 10, 2026	129.01	132.50	127.79	128.10	127.86	-2.50%	12,712,184
Feb 9, 2026	124.00	132.32	123.80	131.39	131.15	7.56%	15,696,647
Feb 6, 2026	114.90	122.56	113.33	122.16	121.93	8.31%	12,151,233
Feb 5, 2026	107.55	113.44	105.65	112.79	112.58	2.83%	9,929,662
Feb 4, 2026	113.57	116.30	107.80	109.69	109.49	-2.75%	12,468,260
Feb 3, 2026	117.30	117.30	109.60	112.79	112.58	2.20%	11,596,887
Feb 2, 2026	103.25	110.86	103.05	110.36	110.15	6.89%	11,926,271
Jan 30, 2026	103.61	107.64	101.86	103.25	103.06	0.24%	13,378,658
Jan 29, 2026	104.98	105.48	99.50	103.00	102.81	-1.23%	11,681,791
Jan 28, 2026	107.89	112.90	103.77	104.28	104.09	-4.98%	18,534,418
Jan 27, 2026	102.07	113.99	100.97	109.74	109.54	15.58%	25,446,523
Jan 26, 2026	93.12	95.55	92.30	94.95	94.77	1.77%	5,586,167
Jan 23, 2026	93.21	93.89	91.01	93.30	93.13	-1.04%	4,246,805
Jan 22, 2026	95.00	95.65	92.64	94.28	94.10	0.81%	5,764,137
Jan 21, 2026	93.13	94.46	91.56	93.52	93.35	1.03%	3,860,999
Jan 20, 2026	91.39	93.48	91.27	92.57	92.40	-1.73%	4,574,643
Jan 16, 2026	93.84	94.61	92.13	94.20	94.02	0.76%	7,146,569
Jan 15, 2026	92.00	94.98	91.80	93.49	93.32	3.64%	5,501,335
Jan 14, 2026	89.97	90.80	88.41	90.21	90.04	0.37%	4,446,024
Jan 13, 2026	88.00	90.93	88.00	89.88	89.71	2.28%	4,272,327
Jan 12, 2026	84.80	87.88	84.45	87.88	87.72	3.11%	5,583,884
Jan 9, 2026	85.33	86.65	85.02	85.23	85.07	-0.12%	6,113,283
Jan 8, 2026	87.69	87.69	83.95	85.33	85.17	-3.02%	5,137,691
Jan 7, 2026	88.70	88.95	86.62	87.99	87.83	-1.41%	4,070,328
Jan 6, 2026	88.18	89.50	84.33	89.25	89.08	0.63%	6,351,538
Jan 5, 2026	92.04	93.58	86.67	88.69	88.52	-2.18%	9,762,245
Jan 2, 2026	88.91	90.72	88.14	90.67	90.50	3.55%	4,586,987
Dec 31, 2025	89.16	89.16	87.52	87.56	87.40	-1.46%	3,333,971
Dec 30, 2025	89.29	89.31	88.45	88.86	88.69	-0.16%	2,043,936
Dec 29, 2025	88.79	89.78	88.29	89.00	88.83	-0.64%	2,580,840
Dec 26, 2025	89.95	90.14	89.18	89.57	89.40	-0.10%	2,203,586