Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	183.40	183.80	174.55	181.22	-	-0.80%	15,663,760
May 28, 2026	192.17	195.23	182.34	182.97	182.69	-4.15%	9,503,254
May 27, 2026	196.00	196.60	185.30	190.89	190.60	-2.69%	11,071,560
May 26, 2026	198.90	199.93	191.20	196.17	195.87	1.09%	9,069,758
May 22, 2026	194.35	194.98	189.34	194.05	193.75	1.13%	9,630,943
May 21, 2026	182.00	193.75	179.50	191.89	191.60	6.20%	14,408,249
May 20, 2026	180.69	184.23	178.23	180.69	180.41	2.76%	13,838,306
May 19, 2026	173.83	180.50	169.80	175.83	175.56	-1.52%	11,507,739
May 18, 2026	193.24	193.66	174.21	178.55	178.28	-6.91%	16,929,180
May 15, 2026	198.11	200.79	191.81	191.81	191.52	-7.91%	17,221,470
May 14, 2026	203.37	210.50	200.35	208.28	207.96	0.86%	10,948,516
May 13, 2026	207.84	211.79	196.08	206.51	206.19	4.17%	15,450,499
May 12, 2026	204.34	205.32	188.29	198.24	197.94	-4.41%	23,121,757
May 11, 2026	194.00	208.92	191.66	207.39	207.07	10.94%	22,399,681
May 8, 2026	187.21	198.25	184.98	186.94	186.65	2.49%	20,589,361
May 7, 2026	186.82	187.21	178.00	182.40	182.12	0.46%	20,243,072
May 6, 2026	189.38	195.81	175.31	181.57	181.29	12.01%	32,981,093
May 5, 2026	164.43	170.20	160.32	162.10	161.85	1.34%	12,386,700
May 4, 2026	163.16	163.68	158.31	159.96	159.72	1.07%	8,508,484
May 1, 2026	162.02	163.97	157.70	158.26	158.02	-3.64%	7,179,572
Apr 30, 2026	155.82	165.00	149.14	164.24	163.99	8.12%	12,875,940
Apr 29, 2026	155.53	155.53	148.17	151.90	151.67	-0.75%	13,744,833
Apr 28, 2026	151.09	162.00	149.75	153.05	152.82	-8.90%	20,391,643
Apr 27, 2026	176.30	177.00	165.52	168.01	167.75	-4.48%	11,759,679
Apr 24, 2026	171.81	179.08	170.34	175.89	175.62	3.77%	10,219,072
Apr 23, 2026	168.30	172.54	166.51	169.50	169.24	0.44%	5,484,781
Apr 22, 2026	168.00	172.95	163.07	168.76	168.50	2.00%	7,051,544
Apr 21, 2026	166.46	170.27	163.81	165.45	165.20	0.04%	6,942,678
Apr 20, 2026	166.08	168.59	162.51	165.38	165.13	0.61%	8,571,828
Apr 17, 2026	168.20	170.10	163.25	164.38	164.13	-1.02%	10,349,819
Apr 16, 2026	163.38	166.85	158.50	166.08	165.83	-1.30%	13,148,936
Apr 15, 2026	171.62	173.77	164.02	168.27	168.01	-2.63%	8,872,880
Apr 14, 2026	173.65	174.71	165.82	172.82	172.56	-1.34%	9,214,064
Apr 13, 2026	169.65	175.61	169.65	175.17	174.90	2.30%	7,209,879
Apr 10, 2026	172.61	176.75	167.97	171.24	170.98	0.85%	9,907,910
Apr 9, 2026	167.88	172.22	166.60	169.80	169.54	2.85%	11,961,289
Apr 8, 2026	156.95	165.24	156.02	165.10	164.85	11.16%	15,264,297
Apr 7, 2026	142.48	148.90	141.49	148.52	148.29	1.38%	7,791,410
Apr 6, 2026	147.41	149.40	141.72	146.50	146.28	-0.96%	11,943,045
Apr 2, 2026	136.39	148.18	136.35	147.92	147.69	3.89%	11,564,092
Apr 1, 2026	138.00	144.70	137.90	142.38	142.16	4.71%	12,314,385
Mar 31, 2026	131.40	135.99	128.40	135.97	135.76	5.77%	10,787,983
Mar 30, 2026	140.79	141.89	126.68	128.55	128.35	-6.04%	14,304,057
Mar 27, 2026	135.41	140.10	134.04	136.81	136.60	1.10%	8,489,682
Mar 26, 2026	142.40	143.00	134.50	135.32	135.11	-7.54%	11,263,851
Mar 25, 2026	144.81	150.25	143.35	146.35	146.13	3.06%	13,328,270
Mar 24, 2026	131.68	145.50	130.26	142.01	141.79	8.43%	21,057,231
Mar 23, 2026	128.07	135.26	127.09	130.97	130.77	5.13%	13,442,418
Mar 20, 2026	132.36	134.78	124.41	124.58	124.39	-6.39%	22,234,020
Mar 19, 2026	125.96	134.25	123.90	133.08	132.88	2.48%	11,160,134