Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	50.60	50.85	50.24	50.49	50.49	0.02%	3,129,991
Jun 17, 2025	50.56	51.10	50.35	50.48	50.48	-0.59%	2,983,731
Jun 16, 2025	50.14	50.82	49.81	50.78	50.78	2.38%	4,299,281
Jun 13, 2025	50.09	50.55	49.47	49.60	49.60	-2.40%	3,578,535
Jun 12, 2025	50.08	50.84	49.94	50.82	50.82	0.73%	4,355,382
Jun 11, 2025	50.77	50.77	50.26	50.45	50.45	-0.32%	2,962,679
Jun 10, 2025	50.99	51.18	50.21	50.61	50.61	-0.55%	2,811,035
Jun 9, 2025	50.84	51.24	50.32	50.89	50.89	0.35%	4,037,536
Jun 6, 2025	51.31	51.54	50.70	50.71	50.71	-0.29%	3,639,042
Jun 5, 2025	50.83	51.17	50.51	50.86	50.86	0.20%	3,484,833
Jun 4, 2025	51.10	51.47	50.72	50.76	50.76	-0.04%	4,505,293
Jun 3, 2025	50.14	51.10	50.08	50.78	50.78	1.48%	5,172,613
Jun 2, 2025	49.18	50.06	49.10	50.04	50.04	0.91%	5,081,841
May 30, 2025	49.35	49.78	48.88	49.59	49.59	-0.74%	12,837,108
May 29, 2025	50.09	50.19	49.46	49.96	49.68	1.03%	5,307,878
May 28, 2025	50.00	50.05	49.22	49.45	49.17	-0.94%	4,834,237
May 27, 2025	49.00	49.95	48.62	49.92	49.64	3.23%	5,720,997
May 23, 2025	47.85	48.49	47.67	48.36	48.09	-0.39%	4,889,958
May 22, 2025	48.17	48.91	47.94	48.55	48.28	0.77%	7,648,697
May 21, 2025	47.70	49.23	47.68	48.18	47.91	0.42%	9,062,916
May 20, 2025	47.86	48.07	47.57	47.98	47.71	-0.31%	5,586,158
May 19, 2025	47.40	48.17	47.40	48.13	47.86	-0.19%	5,601,071
May 16, 2025	47.70	48.26	47.42	48.22	47.95	1.30%	4,643,771
May 15, 2025	46.97	47.65	46.84	47.60	47.33	1.26%	4,752,091
May 14, 2025	47.73	47.86	46.77	47.01	46.75	-1.28%	4,898,592
May 13, 2025	47.10	48.15	46.85	47.62	47.35	1.38%	5,427,835
May 12, 2025	46.97	47.32	46.34	46.97	46.71	4.19%	4,921,014
May 9, 2025	45.41	45.57	44.83	45.08	44.83	0.07%	2,571,360
May 8, 2025	45.38	45.77	45.01	45.05	44.80	0.45%	3,357,893
May 7, 2025	44.92	45.04	44.33	44.85	44.60	0.20%	2,929,409
May 6, 2025	44.68	45.14	44.56	44.76	44.51	-1.43%	2,474,801
May 5, 2025	45.38	45.76	45.28	45.41	45.16	-0.76%	3,136,613
May 2, 2025	45.35	45.94	45.06	45.76	45.50	2.19%	4,429,963
May 1, 2025	44.67	45.29	44.60	44.78	44.53	0.90%	4,844,535
Apr 30, 2025	43.74	44.49	43.48	44.38	44.13	-0.18%	7,989,518
Apr 29, 2025	43.20	45.32	42.00	44.46	44.21	0.82%	10,592,922
Apr 28, 2025	44.02	44.61	43.44	44.10	43.85	-0.18%	6,322,343
Apr 25, 2025	43.83	44.29	43.71	44.18	43.93	0.68%	3,768,648
Apr 24, 2025	42.80	44.05	42.77	43.88	43.63	2.12%	6,845,337
Apr 23, 2025	43.39	44.43	42.74	42.97	42.73	2.92%	6,431,052
Apr 22, 2025	41.29	42.09	41.23	41.75	41.52	2.58%	4,803,918
Apr 21, 2025	40.72	41.01	40.16	40.70	40.47	-1.97%	5,231,372
Apr 17, 2025	41.64	42.04	41.30	41.52	41.29	0.58%	4,979,082
Apr 16, 2025	41.08	41.90	40.63	41.28	41.05	-1.20%	4,506,769
Apr 15, 2025	41.59	42.36	41.59	41.78	41.55	0.41%	5,049,237
Apr 14, 2025	42.61	42.61	41.37	41.61	41.38	0.85%	7,389,158
Apr 11, 2025	41.30	41.89	40.58	41.26	41.03	-1.03%	11,480,723
Apr 10, 2025	42.08	42.58	40.59	41.69	41.46	-3.63%	6,723,323
Apr 9, 2025	39.19	43.94	38.82	43.26	43.02	10.41%	8,716,517
Apr 8, 2025	40.75	41.86	38.56	39.18	38.96	-1.09%	8,313,485