Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.21	47.53	46.94	47.35	47.35	0.13%	3,879,921
Nov 19, 2024	45.94	47.39	45.83	47.29	47.29	1.83%	4,959,649
Nov 18, 2024	46.55	46.69	46.01	46.44	46.44	-0.11%	3,590,994
Nov 15, 2024	46.58	46.99	46.31	46.49	46.49	-1.19%	3,655,835
Nov 14, 2024	47.20	47.61	47.02	47.05	46.77	-0.34%	3,506,365
Nov 13, 2024	48.40	48.50	47.14	47.21	46.93	-2.30%	5,383,876
Nov 12, 2024	48.73	48.96	47.96	48.32	48.03	-1.23%	4,385,751
Nov 11, 2024	48.96	49.40	48.85	48.92	48.63	0.41%	2,994,446
Nov 8, 2024	48.09	49.15	48.09	48.72	48.43	1.04%	4,827,795
Nov 7, 2024	48.40	48.56	48.15	48.22	47.93	-0.04%	2,831,988
Nov 6, 2024	48.80	48.90	48.11	48.24	47.95	2.03%	5,073,376
Nov 5, 2024	47.02	47.30	46.62	47.28	47.00	0.55%	4,500,329
Nov 4, 2024	48.41	48.46	46.92	47.02	46.74	-2.77%	4,309,596
Nov 1, 2024	47.64	48.41	47.41	48.36	48.07	1.62%	5,890,221
Oct 31, 2024	48.19	48.66	47.52	47.59	47.31	-0.94%	6,856,802
Oct 30, 2024	48.92	49.36	47.93	48.04	47.75	-2.02%	7,981,590
Oct 29, 2024	49.43	51.03	49.02	49.03	48.74	4.68%	13,396,846
Oct 28, 2024	46.67	47.24	46.38	46.84	46.56	1.28%	7,093,846
Oct 25, 2024	47.03	47.15	46.19	46.25	45.97	-1.20%	3,955,119
Oct 24, 2024	47.20	47.24	46.76	46.81	46.53	-0.17%	2,304,642
Oct 23, 2024	47.06	47.72	46.57	46.89	46.61	-0.89%	4,856,946
Oct 22, 2024	46.47	47.45	46.30	47.31	47.03	0.60%	4,273,444
Oct 21, 2024	46.60	47.40	46.49	47.03	46.75	0.79%	5,225,331
Oct 18, 2024	46.46	46.71	46.19	46.66	46.38	0.30%	2,036,706
Oct 17, 2024	46.49	46.55	46.05	46.52	46.24	1.11%	2,985,573
Oct 16, 2024	45.72	46.49	45.68	46.01	45.74	0.55%	2,818,203
Oct 15, 2024	47.10	47.23	45.70	45.76	45.49	-2.28%	4,078,706
Oct 14, 2024	46.38	47.05	46.15	46.83	46.55	0.80%	3,560,566
Oct 11, 2024	46.14	46.92	46.11	46.46	46.18	0.96%	3,277,505
Oct 10, 2024	46.90	47.05	45.88	46.02	45.74	-1.52%	4,261,540
Oct 9, 2024	44.60	47.45	44.58	46.73	46.45	4.80%	14,297,201
Oct 8, 2024	44.42	44.79	44.02	44.59	44.32	1.09%	3,160,950
Oct 7, 2024	44.66	44.75	44.05	44.11	43.85	-1.72%	3,170,842
Oct 4, 2024	44.97	45.02	44.43	44.88	44.61	0.65%	2,369,989
Oct 3, 2024	44.71	45.11	44.42	44.59	44.32	-0.71%	2,480,083
Oct 2, 2024	44.56	45.17	44.37	44.91	44.64	0.83%	2,525,268
Oct 1, 2024	45.09	45.13	44.29	44.54	44.27	-1.35%	3,752,972
Sep 30, 2024	44.90	45.16	44.59	45.15	44.88	0.62%	3,725,789
Sep 27, 2024	45.43	45.46	44.65	44.87	44.60	-0.91%	3,940,370
Sep 26, 2024	45.01	45.33	45.01	45.28	45.01	1.37%	3,767,609
Sep 25, 2024	45.43	45.43	44.54	44.67	44.40	-1.37%	4,262,097
Sep 24, 2024	44.91	45.60	44.61	45.29	45.02	1.43%	4,179,054
Sep 23, 2024	44.63	44.85	44.47	44.65	44.38	0.34%	4,122,360
Sep 20, 2024	44.06	44.52	44.01	44.50	44.23	0.16%	10,034,471
Sep 19, 2024	44.88	45.25	43.76	44.43	44.16	2.33%	7,478,876
Sep 18, 2024	43.37	43.86	43.17	43.42	43.16	0.28%	3,846,050
Sep 17, 2024	43.00	43.60	43.00	43.30	43.04	0.91%	4,436,726
Sep 16, 2024	42.48	42.97	42.27	42.91	42.65	0.96%	3,699,811
Sep 13, 2024	42.10	42.61	42.05	42.50	42.25	1.53%	3,372,777
Sep 12, 2024	41.81	41.89	41.19	41.86	41.61	0.02%	2,418,228
Sep 11, 2024	41.14	41.89	40.75	41.85	41.60	1.68%	5,657,056
Sep 10, 2024	40.94	41.30	40.74	41.16	40.91	0.46%	3,626,211
Sep 9, 2024	40.70	41.22	40.61	40.97	40.73	0.81%	2,936,028
Sep 6, 2024	41.68	42.15	40.34	40.64	40.40	-1.76%	4,653,314
Sep 5, 2024	41.21	41.68	40.97	41.37	41.12	0.32%	4,030,276
Sep 4, 2024	40.85	41.32	40.69	41.24	40.99	1.40%	3,475,143
Sep 3, 2024	41.33	41.53	40.56	40.67	40.43	-2.82%	4,886,442
Aug 30, 2024	41.89	41.92	41.09	41.85	41.60	-0.05%	5,231,420
Aug 29, 2024	42.47	42.67	41.79	41.87	41.34	-1.06%	4,482,805
Aug 28, 2024	42.55	42.60	42.03	42.32	41.79	-0.47%	3,727,111
Aug 27, 2024	42.22	42.56	41.88	42.52	41.99	0.71%	4,120,223
Aug 26, 2024	42.14	42.37	41.93	42.22	41.69	0.67%	2,607,264
Aug 23, 2024	41.60	42.02	41.49	41.94	41.41	1.62%	2,893,101
Aug 22, 2024	41.89	42.08	41.21	41.27	40.75	-1.92%	3,736,362
Aug 21, 2024	41.21	42.11	41.20	42.08	41.55	3.31%	4,557,604
Aug 20, 2024	40.59	40.79	40.35	40.73	40.22	0.30%	3,182,236
Aug 19, 2024	40.16	40.63	40.00	40.61	40.10	1.02%	2,851,744
Aug 16, 2024	40.20	40.29	39.75	40.20	39.69	-0.15%	4,741,778
Aug 15, 2024	39.82	40.56	39.82	40.26	39.75	1.69%	5,466,089
Aug 14, 2024	39.68	39.83	39.27	39.59	39.09	-0.45%	4,456,745
Aug 13, 2024	39.42	40.04	39.29	39.77	39.27	1.17%	5,439,207
Aug 12, 2024	38.50	39.36	38.50	39.31	38.82	2.24%	4,119,818
Aug 9, 2024	38.54	38.73	38.31	38.45	37.97	-0.41%	3,163,749
Aug 8, 2024	38.10	38.65	38.01	38.61	38.12	2.01%	4,128,066
Aug 7, 2024	38.87	38.93	37.76	37.85	37.37	-1.25%	5,983,918
Aug 6, 2024	38.14	38.70	37.89	38.33	37.85	1.51%	7,388,961
Aug 5, 2024	37.85	38.12	37.18	37.76	37.28	-3.03%	6,816,484
Aug 2, 2024	39.46	39.59	38.53	38.94	38.45	-2.75%	6,589,395
Aug 1, 2024	40.23	40.46	39.46	40.04	39.54	0.07%	8,966,841
Jul 31, 2024	40.71	40.88	39.90	40.01	39.51	0.68%	13,528,754
Jul 30, 2024	39.55	39.91	37.60	39.74	39.24	-6.89%	25,844,685
Jul 29, 2024	43.00	43.02	42.39	42.68	42.14	-0.40%	11,589,686
Jul 26, 2024	43.25	43.25	42.62	42.85	42.31	0.09%	7,690,482
Jul 25, 2024	43.89	43.91	42.71	42.81	42.27	-2.59%	8,275,708
Jul 24, 2024	43.81	44.30	43.75	43.95	43.40	-0.25%	7,370,775
Jul 23, 2024	44.30	44.64	44.01	44.06	43.51	-0.56%	6,462,642
Jul 22, 2024	44.54	44.55	43.87	44.31	43.75	-	6,154,597
Jul 19, 2024	45.08	45.08	44.19	44.31	43.75	-1.51%	6,016,897
Jul 18, 2024	45.69	45.80	44.59	44.99	44.42	-1.85%	6,762,453
Jul 17, 2024	45.60	46.05	45.60	45.84	45.26	-0.78%	7,444,829
Jul 16, 2024	45.91	46.39	45.72	46.20	45.62	0.96%	8,259,991
Jul 15, 2024	45.81	46.27	45.42	45.76	45.18	0.31%	11,538,201
Jul 12, 2024	45.49	46.13	45.22	45.62	45.05	1.27%	10,049,358
Jul 11, 2024	45.74	45.87	44.77	45.05	44.48	-0.95%	10,003,042
Jul 10, 2024	45.00	45.73	44.75	45.48	44.91	1.81%	13,188,776
Jul 9, 2024	43.55	45.05	43.55	44.67	44.11	3.76%	22,544,293
Jul 8, 2024	40.90	43.58	40.82	43.05	42.51	11.99%	35,464,498
Jul 5, 2024	38.49	38.52	38.12	38.44	37.96	0.05%	3,286,608
Jul 3, 2024	38.51	38.57	38.17	38.42	37.94	0.08%	3,077,788
Jul 2, 2024	38.67	38.90	38.15	38.39	37.91	-0.70%	6,271,957