Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	44.45	44.59	42.46	42.49	-	-8.71%	1,507,931
Apr 2, 2025	44.61	46.93	44.50	46.54	46.54	2.20%	4,740,383
Apr 1, 2025	45.50	45.93	44.76	45.54	45.54	-0.52%	6,700,249
Mar 31, 2025	45.17	45.79	44.13	45.78	45.78	-0.17%	9,881,630
Mar 28, 2025	46.34	46.88	45.56	45.86	45.86	-1.50%	3,752,517
Mar 27, 2025	46.81	47.09	46.30	46.56	46.56	-1.15%	5,470,046
Mar 26, 2025	49.14	49.25	46.94	47.10	47.10	-3.86%	5,601,471
Mar 25, 2025	49.84	49.89	48.69	48.99	48.99	-1.80%	4,027,660
Mar 24, 2025	49.51	50.06	49.30	49.89	49.89	2.80%	5,165,615
Mar 21, 2025	48.26	48.63	47.55	48.53	48.53	-0.29%	10,771,373
Mar 20, 2025	48.10	49.32	47.92	48.67	48.67	-0.18%	7,407,960
Mar 19, 2025	47.96	49.42	47.57	48.76	48.76	3.15%	8,842,881
Mar 18, 2025	47.16	48.29	46.49	47.27	47.27	0.87%	11,169,061
Mar 17, 2025	46.73	47.29	46.18	46.86	46.86	0.24%	7,214,002
Mar 14, 2025	46.19	47.08	45.76	46.75	46.75	2.52%	7,619,274
Mar 13, 2025	45.54	45.97	45.01	45.60	45.60	0.44%	5,620,698
Mar 12, 2025	45.90	46.25	44.88	45.40	45.40	1.09%	6,324,710
Mar 11, 2025	44.81	45.71	44.33	44.91	44.91	-0.22%	6,771,832
Mar 10, 2025	44.67	45.40	44.27	45.01	45.01	-2.00%	5,370,485
Mar 7, 2025	45.40	45.95	44.10	45.93	45.93	0.92%	6,412,860
Mar 6, 2025	46.24	46.99	45.41	45.51	45.51	-3.25%	5,394,070
Mar 5, 2025	46.87	47.36	46.39	47.04	47.04	1.18%	5,721,764
Mar 4, 2025	47.25	47.43	45.69	46.49	46.49	-3.65%	9,970,616
Mar 3, 2025	50.47	50.60	47.95	48.25	48.25	-3.79%	4,810,910
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