Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	82.38	83.34	80.27	82.95	82.95	0.42%	4,435,634
Nov 24, 2025	80.05	82.75	80.02	82.60	82.60	3.95%	12,094,332
Nov 21, 2025	78.56	80.06	77.39	79.46	79.46	1.83%	6,825,474
Nov 20, 2025	84.25	84.59	77.49	78.03	78.03	-4.48%	8,326,545
Nov 19, 2025	80.25	82.83	80.01	81.69	81.69	1.96%	5,412,614
Nov 18, 2025	80.46	81.07	78.87	80.12	80.12	-1.16%	6,889,693
Nov 17, 2025	81.61	82.80	80.22	81.06	81.06	-1.22%	7,248,013
Nov 14, 2025	80.65	83.92	79.57	82.06	82.06	-0.36%	9,792,209
Nov 13, 2025	88.40	88.73	81.33	82.36	82.08	-7.47%	11,373,713
Nov 12, 2025	88.90	90.62	88.39	89.01	88.71	1.23%	6,927,767
Nov 11, 2025	87.61	88.47	86.95	87.93	87.63	-0.71%	4,083,927
Nov 10, 2025	87.85	88.82	86.80	88.56	88.26	3.60%	6,733,849
Nov 7, 2025	85.90	86.44	83.33	85.48	85.19	-2.71%	7,430,009
Nov 6, 2025	87.25	88.62	86.34	87.86	87.56	0.87%	6,659,900
Nov 5, 2025	85.54	88.12	85.50	87.10	86.80	2.22%	5,915,264
Nov 4, 2025	85.50	86.08	84.72	85.21	84.92	-2.62%	5,601,891
Nov 3, 2025	89.66	89.89	87.19	87.50	87.20	-1.77%	4,938,599
Oct 31, 2025	91.25	92.57	87.91	89.08	88.78	-1.33%	7,547,623
Oct 30, 2025	88.81	91.79	88.50	90.28	89.97	-0.01%	5,411,430
Oct 29, 2025	87.35	91.93	86.50	90.29	89.98	4.47%	13,122,978
Oct 28, 2025	84.31	87.25	83.11	86.43	86.14	-3.29%	14,455,280
Oct 27, 2025	88.63	89.77	88.15	89.37	89.07	2.24%	11,801,933
Oct 24, 2025	87.00	87.76	86.44	87.41	87.11	1.83%	7,284,530
Oct 23, 2025	84.00	86.38	83.92	85.84	85.55	2.02%	5,404,581
Oct 22, 2025	86.07	87.34	83.08	84.14	83.85	-2.22%	8,440,434
Oct 21, 2025	85.60	86.45	84.59	86.05	85.76	0.90%	4,992,264
Oct 20, 2025	85.23	86.03	84.83	85.28	84.99	0.94%	4,859,744
Oct 17, 2025	86.25	86.54	83.69	84.49	84.20	-2.57%	5,940,460
Oct 16, 2025	86.87	87.41	85.34	86.72	86.43	0.12%	6,501,302
Oct 15, 2025	86.06	87.43	85.47	86.62	86.33	2.38%	6,427,627
Oct 14, 2025	84.28	85.91	83.61	84.61	84.32	-1.04%	5,195,001
Oct 13, 2025	85.11	86.63	84.80	85.50	85.21	3.04%	4,957,772
Oct 10, 2025	87.39	87.78	82.96	82.98	82.70	-4.83%	7,898,543
Oct 9, 2025	87.15	87.75	86.13	87.19	86.89	0.14%	4,536,585
Oct 8, 2025	85.27	87.07	84.76	87.07	86.77	2.36%	6,088,091
Oct 7, 2025	85.47	86.23	83.81	85.06	84.77	-0.33%	6,732,986
Oct 6, 2025	84.11	86.10	83.81	85.34	85.05	2.13%	8,678,038
Oct 3, 2025	83.03	84.18	82.61	83.56	83.28	1.26%	7,739,175
Oct 2, 2025	83.80	84.35	81.91	82.52	82.24	-0.72%	7,207,059
Oct 1, 2025	81.46	83.75	80.88	83.12	82.84	1.33%	9,010,012
Sep 30, 2025	80.26	82.21	80.19	82.03	81.75	2.21%	6,300,274
Sep 29, 2025	79.90	80.73	79.60	80.26	79.99	1.15%	8,204,641
Sep 26, 2025	79.15	79.48	78.69	79.35	79.08	0.28%	4,483,983
Sep 25, 2025	78.08	79.47	77.05	79.13	78.86	-0.98%	8,518,744
Sep 24, 2025	81.29	81.59	79.06	79.91	79.64	-1.35%	8,648,928
Sep 23, 2025	79.20	81.02	79.02	81.00	80.72	2.32%	8,654,169
Sep 22, 2025	79.40	79.84	78.10	79.16	78.89	-0.50%	7,314,157
Sep 19, 2025	79.62	79.98	78.57	79.56	79.29	-0.08%	10,764,954
Sep 18, 2025	77.45	79.65	77.19	79.62	79.35	3.56%	10,372,486
Sep 17, 2025	78.42	78.68	76.15	76.88	76.62	-2.31%	10,590,687