Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	203.37	210.50	200.35	208.28	208.28	0.86%	10,948,516
May 13, 2026	207.84	211.79	196.08	206.51	206.51	4.17%	15,450,499
May 12, 2026	204.34	205.32	188.29	198.24	198.24	-4.41%	23,121,757
May 11, 2026	194.00	208.92	191.66	207.39	207.39	10.94%	22,399,681
May 8, 2026	187.21	198.25	184.98	186.94	186.94	2.49%	20,589,361
May 7, 2026	186.82	187.21	178.00	182.40	182.40	0.46%	20,243,072
May 6, 2026	189.38	195.81	175.31	181.57	181.57	12.01%	32,981,093
May 5, 2026	164.43	170.20	160.32	162.10	162.10	1.34%	12,386,700
May 4, 2026	163.16	163.68	158.31	159.96	159.96	1.07%	8,508,484
May 1, 2026	162.02	163.97	157.70	158.26	158.26	-3.64%	7,179,572
Apr 30, 2026	155.82	165.00	149.14	164.24	164.24	8.12%	12,875,940
Apr 29, 2026	155.53	155.53	148.17	151.90	151.90	-0.75%	13,744,833
Apr 28, 2026	151.09	162.00	149.75	153.05	153.05	-8.90%	20,391,643
Apr 27, 2026	176.30	177.00	165.52	168.01	168.01	-4.48%	11,759,679
Apr 24, 2026	171.81	179.08	170.34	175.89	175.89	3.77%	10,219,072
Apr 23, 2026	168.30	172.54	166.51	169.50	169.50	0.44%	5,484,781
Apr 22, 2026	168.00	172.95	163.07	168.76	168.76	2.00%	7,051,544
Apr 21, 2026	166.46	170.27	163.81	165.45	165.45	0.04%	6,942,678
Apr 20, 2026	166.08	168.59	162.51	165.38	165.38	0.61%	8,571,828
Apr 17, 2026	168.20	170.10	163.25	164.38	164.38	-1.02%	10,349,819
Apr 16, 2026	163.38	166.85	158.50	166.08	166.08	-1.30%	13,148,936
Apr 15, 2026	171.62	173.77	164.02	168.27	168.27	-2.63%	8,872,880
Apr 14, 2026	173.65	174.71	165.82	172.82	172.82	-1.34%	9,214,064
Apr 13, 2026	169.65	175.61	169.65	175.17	175.17	2.30%	7,209,879
Apr 10, 2026	172.61	176.75	167.97	171.24	171.24	0.85%	9,907,910
Apr 9, 2026	167.88	172.22	166.60	169.80	169.80	2.85%	11,961,289
Apr 8, 2026	156.95	165.24	156.02	165.10	165.10	11.16%	15,264,297
Apr 7, 2026	142.48	148.90	141.49	148.52	148.52	1.38%	7,791,410
Apr 6, 2026	147.41	149.40	141.72	146.50	146.50	-0.96%	11,943,045
Apr 2, 2026	136.39	148.18	136.35	147.92	147.92	3.89%	11,564,092
Apr 1, 2026	138.00	144.70	137.90	142.38	142.38	4.71%	12,314,385
Mar 31, 2026	131.40	135.99	128.40	135.97	135.97	5.77%	10,787,983
Mar 30, 2026	140.79	141.89	126.68	128.55	128.55	-6.04%	14,304,057
Mar 27, 2026	135.41	140.10	134.04	136.81	136.81	1.10%	8,489,682
Mar 26, 2026	142.40	143.00	134.50	135.32	135.32	-7.54%	11,263,851
Mar 25, 2026	144.81	150.25	143.35	146.35	146.35	3.06%	13,328,270
Mar 24, 2026	131.68	145.50	130.26	142.01	142.01	8.43%	21,057,231
Mar 23, 2026	128.07	135.26	127.09	130.97	130.97	5.13%	13,442,418
Mar 20, 2026	132.36	134.78	124.41	124.58	124.58	-6.39%	22,234,020
Mar 19, 2026	125.96	134.25	123.90	133.08	133.08	2.48%	11,160,134
Mar 18, 2026	132.01	135.28	129.48	129.86	129.86	-0.02%	10,625,952
Mar 17, 2026	128.36	131.65	124.60	129.89	129.89	-1.64%	10,251,092
Mar 16, 2026	133.94	135.28	131.42	132.05	132.05	2.27%	9,243,397
Mar 13, 2026	131.21	133.24	128.45	129.12	129.12	-0.50%	6,673,414
Mar 12, 2026	130.20	131.78	126.90	129.77	129.77	-1.51%	8,024,011
Mar 11, 2026	133.67	135.33	129.20	131.76	131.76	-3.27%	13,334,270
Mar 10, 2026	132.02	139.63	131.29	136.22	136.22	5.56%	16,870,556
Mar 9, 2026	121.00	129.61	120.01	129.05	129.05	4.67%	15,927,632
Mar 6, 2026	129.44	132.08	122.38	123.29	123.29	-8.50%	19,123,550
Mar 5, 2026	136.16	143.35	131.71	134.74	134.74	-6.97%	18,285,523