Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	155.82	165.00	149.14	164.24	164.24	8.12%	12,763,921
Apr 29, 2026	155.53	155.53	148.17	151.90	151.90	-0.75%	13,606,428
Apr 28, 2026	151.09	162.00	149.75	153.05	153.05	-8.90%	20,283,159
Apr 27, 2026	176.30	177.00	165.52	168.01	168.01	-4.48%	11,658,850
Apr 24, 2026	171.81	179.08	170.34	175.89	175.89	3.77%	9,993,286
Apr 23, 2026	168.30	172.54	166.51	169.50	169.50	0.44%	5,368,350
Apr 22, 2026	168.00	172.95	163.07	168.76	168.76	2.00%	7,032,816
Apr 21, 2026	166.46	170.27	163.81	165.45	165.45	0.04%	6,911,668
Apr 20, 2026	166.08	168.59	162.51	165.38	165.38	0.61%	8,455,698
Apr 17, 2026	168.20	170.10	163.25	164.38	164.38	-1.02%	10,118,041
Apr 16, 2026	163.38	166.85	158.50	166.08	166.08	-1.30%	12,520,750
Apr 15, 2026	171.62	173.77	164.02	168.27	168.27	-2.63%	8,811,222
Apr 14, 2026	173.65	174.71	165.82	172.82	172.82	-1.34%	9,051,860
Apr 13, 2026	169.65	175.61	169.65	175.17	175.17	2.30%	7,161,163
Apr 10, 2026	172.61	176.75	167.97	171.24	171.24	0.85%	9,836,142
Apr 9, 2026	167.88	172.22	166.60	169.80	169.80	2.85%	10,988,253
Apr 8, 2026	156.95	165.24	156.02	165.10	165.10	11.16%	14,727,875
Apr 7, 2026	142.48	148.90	141.49	148.52	148.52	1.38%	6,863,635
Apr 6, 2026	147.41	149.40	141.72	146.50	146.50	-0.96%	11,698,177
Apr 2, 2026	136.39	148.18	136.35	147.92	147.92	3.89%	11,373,267
Apr 1, 2026	138.00	144.70	137.90	142.38	142.38	4.71%	12,175,938
Mar 31, 2026	131.40	135.99	128.40	135.97	135.97	5.77%	10,599,830
Mar 30, 2026	140.79	141.89	126.68	128.55	128.55	-6.04%	14,049,020
Mar 27, 2026	135.41	140.10	134.04	136.81	136.81	1.10%	8,312,908
Mar 26, 2026	142.40	143.00	134.50	135.32	135.32	-7.54%	11,172,731
Mar 25, 2026	144.81	150.25	143.35	146.35	146.35	3.06%	13,187,671
Mar 24, 2026	131.68	145.50	130.26	142.01	142.01	8.43%	20,863,875
Mar 23, 2026	128.07	135.26	127.09	130.97	130.97	5.13%	13,424,590
Mar 20, 2026	132.36	134.78	124.41	124.58	124.58	-6.39%	21,179,440
Mar 19, 2026	125.96	134.25	123.90	133.08	133.08	2.48%	11,122,120
Mar 18, 2026	132.01	135.28	129.48	129.86	129.86	-0.02%	10,580,741
Mar 17, 2026	128.36	131.65	124.60	129.89	129.89	-1.64%	10,224,463
Mar 16, 2026	133.94	135.28	131.42	132.05	132.05	2.27%	9,163,860
Mar 13, 2026	131.21	133.24	128.45	129.12	129.12	-0.50%	6,653,627
Mar 12, 2026	130.20	131.78	126.90	129.77	129.77	-1.51%	8,000,954
Mar 11, 2026	133.67	135.33	129.20	131.76	131.76	-3.27%	13,278,028
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