Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	89.16	89.16	87.52	87.56	87.56	-1.46%	3,314,200
Dec 30, 2025	89.29	89.31	88.45	88.86	88.86	-0.16%	2,029,094
Dec 29, 2025	88.79	89.78	88.29	89.00	89.00	-0.64%	2,462,055
Dec 26, 2025	89.95	90.14	89.18	89.57	89.57	-0.10%	2,202,724
Dec 24, 2025	89.47	89.97	89.09	89.66	89.66	0.36%	1,664,247
Dec 23, 2025	88.08	89.74	87.84	89.34	89.34	1.06%	3,373,229
Dec 22, 2025	89.80	89.98	87.73	88.40	88.40	0.61%	4,184,342
Dec 19, 2025	87.08	89.13	87.08	87.86	87.86	1.13%	14,074,986
Dec 18, 2025	87.40	88.55	86.14	86.88	86.88	1.71%	5,951,003
Dec 17, 2025	87.44	88.91	84.82	85.42	85.42	-1.01%	6,465,280
Dec 16, 2025	87.52	87.70	85.57	86.29	86.29	-2.07%	4,831,181
Dec 15, 2025	89.22	91.06	87.95	88.11	88.11	-0.24%	6,125,362
Dec 12, 2025	95.45	95.96	87.91	88.32	88.32	-7.97%	9,355,764
Dec 11, 2025	93.66	96.64	92.00	95.97	95.97	1.88%	8,804,761
Dec 10, 2025	90.97	95.19	90.16	94.20	94.20	3.39%	11,190,319
Dec 9, 2025	87.76	91.36	87.76	91.11	91.11	3.22%	7,672,325
Dec 8, 2025	87.18	89.77	86.62	88.27	88.27	2.68%	6,319,025
Dec 5, 2025	85.49	86.70	84.93	85.97	85.97	0.61%	4,916,285
Dec 4, 2025	83.14	87.29	83.14	85.45	85.45	2.27%	8,120,539
Dec 3, 2025	83.12	84.06	81.67	83.55	83.55	-0.19%	4,654,260
Dec 2, 2025	84.02	85.45	83.22	83.71	83.71	0.98%	4,525,871
Dec 1, 2025	83.35	83.49	82.55	82.90	82.90	-1.54%	3,599,478
Nov 28, 2025	83.96	84.34	83.53	84.20	84.20	0.72%	1,844,741
Nov 26, 2025	83.62	84.35	82.82	83.60	83.60	0.78%	3,501,988
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