Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	131.40	135.99	128.40	135.97	135.97	5.77%	10,599,830
Mar 30, 2026	140.79	141.89	126.68	128.55	128.55	-6.04%	14,049,020
Mar 27, 2026	135.41	140.10	134.04	136.81	136.81	1.10%	8,312,908
Mar 26, 2026	142.40	143.00	134.50	135.32	135.32	-7.54%	11,172,731
Mar 25, 2026	144.81	150.25	143.35	146.35	146.35	3.06%	13,187,671
Mar 24, 2026	131.68	145.50	130.26	142.01	142.01	8.43%	20,863,875
Mar 23, 2026	128.07	135.26	127.09	130.97	130.97	5.13%	13,424,590
Mar 20, 2026	132.36	134.78	124.41	124.58	124.58	-6.39%	21,179,440
Mar 19, 2026	125.96	134.25	123.90	133.08	133.08	2.48%	11,122,120
Mar 18, 2026	132.01	135.28	129.48	129.86	129.86	-0.02%	10,580,741
Mar 17, 2026	128.36	131.65	124.60	129.89	129.89	-1.64%	10,224,463
Mar 16, 2026	133.94	135.28	131.42	132.05	132.05	2.27%	9,163,860
Mar 13, 2026	131.21	133.24	128.45	129.12	129.12	-0.50%	6,653,627
Mar 12, 2026	130.20	131.78	126.90	129.77	129.77	-1.51%	8,000,954
Mar 11, 2026	133.67	135.33	129.20	131.76	131.76	-3.27%	13,278,028
Mar 10, 2026	132.02	139.63	131.29	136.22	136.22	5.56%	16,796,461
Mar 9, 2026	121.00	129.61	120.01	129.05	129.05	4.67%	15,682,080
Mar 6, 2026	129.44	132.08	122.38	123.29	123.29	-8.50%	19,046,029
Mar 5, 2026	136.16	143.35	131.71	134.74	134.74	-6.97%	18,162,009
Mar 4, 2026	151.00	153.44	143.34	144.84	144.84	-1.85%	12,632,636
Mar 3, 2026	151.75	152.00	141.40	147.57	147.57	-6.52%	14,771,913
Mar 2, 2026	153.45	160.45	152.77	157.86	157.86	4.97%	15,217,018
Feb 27, 2026	148.99	154.50	146.61	150.38	150.38	0.05%	13,600,389
Feb 26, 2026	158.36	158.88	148.40	150.30	150.02	-6.31%	17,491,713
Feb 25, 2026	153.88	162.10	152.65	160.43	160.13	5.83%	17,977,195
Feb 24, 2026	148.00	152.91	145.75	151.59	151.31	4.36%	15,041,575
Feb 23, 2026	142.10	148.70	141.01	145.25	144.98	4.11%	18,558,802
Feb 20, 2026	129.94	140.27	129.79	139.51	139.25	7.32%	10,971,190
Feb 19, 2026	132.00	134.00	128.88	129.99	129.75	-1.53%	9,169,365
Feb 18, 2026	131.53	135.91	131.31	132.01	131.76	1.14%	8,257,480
Feb 17, 2026	131.87	133.78	128.41	130.52	130.28	-2.20%	12,102,588
Feb 13, 2026	130.41	133.61	124.80	133.46	133.21	1.49%	10,952,727
Feb 12, 2026	133.31	136.83	131.40	131.50	131.26	-1.05%	12,282,813
Feb 11, 2026	131.35	134.39	126.83	132.90	132.65	3.75%	10,030,537
Feb 10, 2026	129.01	132.50	127.79	128.10	127.86	-2.50%	12,712,184
Feb 9, 2026	124.00	132.32	123.80	131.39	131.15	7.56%	15,696,647
Feb 6, 2026	114.90	122.56	113.33	122.16	121.93	8.31%	12,151,233
Feb 5, 2026	107.55	113.44	105.65	112.79	112.58	2.83%	9,929,662
Feb 4, 2026	113.57	116.30	107.80	109.69	109.49	-2.75%	12,468,260
Feb 3, 2026	117.30	117.30	109.60	112.79	112.58	2.20%	11,596,887
Feb 2, 2026	103.25	110.86	103.05	110.36	110.15	6.89%	11,926,271
Jan 30, 2026	103.61	107.64	101.86	103.25	103.06	0.24%	13,378,658
Jan 29, 2026	104.98	105.48	99.50	103.00	102.81	-1.23%	11,681,791
Jan 28, 2026	107.89	112.90	103.77	104.28	104.09	-4.98%	18,534,418
Jan 27, 2026	102.07	113.99	100.97	109.74	109.54	15.58%	25,446,523
Jan 26, 2026	93.12	95.55	92.30	94.95	94.77	1.77%	5,586,167
Jan 23, 2026	93.21	93.89	91.01	93.30	93.13	-1.04%	4,246,805
Jan 22, 2026	95.00	95.65	92.64	94.28	94.10	0.81%	5,764,137
Jan 21, 2026	93.13	94.46	91.56	93.52	93.35	1.03%	3,860,999
Jan 20, 2026	91.39	93.48	91.27	92.57	92.40	-1.73%	4,574,643