Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	152.26	154.06	149.25	151.45	151.17	-0.66%	10,582,541
Aug 19, 2026	160.63	161.16	150.70	152.46	152.17	-4.65%	10,637,099
Aug 18, 2026	161.65	168.06	157.90	159.90	159.60	-7.68%	11,032,346
Aug 17, 2026	169.74	176.94	166.68	173.21	172.88	4.35%	11,381,070
Aug 14, 2026	161.00	167.69	158.27	165.99	165.68	4.70%	8,319,557
Aug 13, 2026	166.00	168.24	157.91	158.54	158.24	-5.32%	8,579,107
Aug 12, 2026	168.80	169.95	164.21	167.44	167.13	5.18%	10,086,901
Aug 11, 2026	159.75	161.79	158.22	159.19	158.89	0.91%	6,070,298
Aug 10, 2026	167.89	167.89	157.68	157.76	157.46	-4.78%	7,678,212
Aug 7, 2026	162.89	170.43	161.16	165.68	165.37	5.41%	10,740,855
Aug 6, 2026	153.25	164.34	150.73	157.18	156.88	0.31%	12,305,937
Aug 5, 2026	156.24	162.60	155.85	156.70	156.41	-2.00%	8,877,835
Aug 4, 2026	155.00	162.49	150.85	159.89	159.59	9.04%	19,442,529
Aug 3, 2026	134.89	147.94	132.89	146.64	146.36	6.07%	12,618,553
Jul 31, 2026	143.79	147.00	138.23	138.25	137.99	2.24%	14,523,382
Jul 30, 2026	130.42	136.09	130.00	135.22	134.97	9.00%	18,987,683
Jul 29, 2026	126.30	130.87	122.62	124.05	123.82	-1.56%	25,603,382
Jul 28, 2026	121.75	126.10	114.50	126.01	125.77	-12.10%	46,223,186
Jul 27, 2026	145.75	148.69	136.31	143.36	143.09	-2.24%	14,036,482
Jul 24, 2026	154.77	157.40	145.93	146.65	146.37	-6.03%	8,965,867
Jul 23, 2026	152.26	160.98	152.24	156.06	155.77	1.30%	8,954,073
Jul 22, 2026	157.00	161.45	153.88	154.06	153.77	-5.14%	9,996,848
Jul 21, 2026	161.30	164.50	156.60	162.41	162.10	6.08%	10,182,848
Jul 20, 2026	157.86	160.54	152.59	153.10	152.81	-0.98%	7,826,924
Jul 17, 2026	150.83	158.38	146.94	154.61	154.32	-2.39%	14,220,972
Jul 16, 2026	166.58	167.50	154.43	158.39	158.09	-9.19%	17,706,100
Jul 15, 2026	186.60	187.07	167.09	174.41	174.08	-7.05%	13,357,947
Jul 14, 2026	192.98	193.71	186.05	187.64	187.29	2.47%	6,966,286
Jul 13, 2026	185.25	189.07	178.66	183.11	182.77	-4.08%	7,620,469
Jul 10, 2026	189.54	192.77	186.40	190.89	190.53	-0.77%	5,357,507
Jul 9, 2026	201.75	204.48	192.15	192.38	192.02	4.54%	9,939,216
Jul 8, 2026	183.42	188.86	180.54	184.03	183.68	-0.73%	8,371,313
Jul 7, 2026	187.03	191.00	178.40	185.38	185.03	-4.84%	13,482,819
Jul 6, 2026	199.11	206.99	193.16	194.80	194.43	-1.01%	11,938,503
Jul 2, 2026	223.89	224.01	193.54	196.79	196.42	-10.81%	21,192,219
Jul 1, 2026	239.50	240.87	218.11	220.63	220.22	-13.62%	22,393,455
Jun 30, 2026	252.49	271.78	250.50	255.43	254.95	-0.10%	22,702,204
Jun 29, 2026	226.90	258.80	215.13	255.69	255.21	15.67%	24,307,501
Jun 26, 2026	224.43	226.00	207.73	221.05	220.63	-3.05%	45,397,450