Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	85.90	86.44	83.33	85.48	85.48	-2.71%	7,263,092
Nov 6, 2025	87.25	88.62	86.34	87.86	87.86	0.87%	6,659,900
Nov 5, 2025	85.54	88.12	85.50	87.10	87.10	2.22%	5,907,821
Nov 4, 2025	85.50	86.08	84.72	85.21	85.21	-2.62%	5,601,891
Nov 3, 2025	89.66	89.89	87.19	87.50	87.50	-1.77%	4,938,599
Oct 31, 2025	91.25	92.57	87.91	89.08	89.08	-1.33%	7,547,623
Oct 30, 2025	88.81	91.79	88.50	90.28	90.28	-0.01%	5,411,430
Oct 29, 2025	87.35	91.93	86.50	90.29	90.29	4.47%	13,122,978
Oct 28, 2025	84.31	87.25	83.11	86.43	86.43	-3.29%	14,455,280
Oct 27, 2025	88.63	89.77	88.15	89.37	89.37	2.24%	11,801,933
Oct 24, 2025	87.00	87.76	86.44	87.41	87.41	1.83%	7,284,530
Oct 23, 2025	84.00	86.38	83.92	85.84	85.84	2.02%	5,404,581
Oct 22, 2025	86.07	87.34	83.08	84.14	84.14	-2.22%	8,440,434
Oct 21, 2025	85.60	86.45	84.59	86.05	86.05	0.90%	4,992,264
Oct 20, 2025	85.23	86.03	84.83	85.28	85.28	0.94%	4,859,744
Oct 17, 2025	86.25	86.54	83.69	84.49	84.49	-2.57%	5,940,460
Oct 16, 2025	86.87	87.41	85.34	86.72	86.72	0.12%	6,501,302
Oct 15, 2025	86.06	87.43	85.47	86.62	86.62	2.38%	6,427,627
Oct 14, 2025	84.28	85.91	83.61	84.61	84.61	-1.04%	5,195,001
Oct 13, 2025	85.11	86.63	84.80	85.50	85.50	3.04%	4,957,772
Oct 10, 2025	87.39	87.78	82.96	82.98	82.98	-4.83%	7,898,543
Oct 9, 2025	87.15	87.75	86.13	87.19	87.19	0.14%	4,536,585
Oct 8, 2025	85.27	87.07	84.76	87.07	87.07	2.36%	6,088,091
Oct 7, 2025	85.47	86.23	83.81	85.06	85.06	-0.33%	6,732,986
Oct 6, 2025	84.11	86.10	83.81	85.34	85.34	2.13%	8,678,038
Oct 3, 2025	83.03	84.18	82.61	83.56	83.56	1.26%	7,739,175
Oct 2, 2025	83.80	84.35	81.91	82.52	82.52	-0.72%	7,207,059
Oct 1, 2025	81.46	83.75	80.88	83.12	83.12	1.33%	9,010,012
Sep 30, 2025	80.26	82.21	80.19	82.03	82.03	2.21%	6,300,274
Sep 29, 2025	79.90	80.73	79.60	80.26	80.26	1.15%	8,204,641
Sep 26, 2025	79.15	79.48	78.69	79.35	79.35	0.28%	4,483,983
Sep 25, 2025	78.08	79.47	77.05	79.13	79.13	-0.98%	8,518,744
Sep 24, 2025	81.29	81.59	79.06	79.91	79.91	-1.35%	8,648,928
Sep 23, 2025	79.20	81.02	79.02	81.00	81.00	2.32%	8,654,169
Sep 22, 2025	79.40	79.84	78.10	79.16	79.16	-0.50%	7,314,157
Sep 19, 2025	79.62	79.98	78.57	79.56	79.56	-0.08%	10,764,954
Sep 18, 2025	77.45	79.65	77.19	79.62	79.62	3.56%	10,372,486
Sep 17, 2025	78.42	78.68	76.15	76.88	76.88	-2.31%	10,590,687
Sep 16, 2025	78.28	78.81	77.32	78.70	78.70	0.92%	12,936,731
Sep 15, 2025	77.75	78.33	76.78	77.98	77.98	1.22%	8,835,050
Sep 12, 2025	76.91	77.87	75.77	77.04	77.04	2.08%	14,826,119
Sep 11, 2025	75.18	77.08	74.60	75.47	75.47	0.72%	13,968,315
Sep 10, 2025	73.17	75.05	72.72	74.93	74.93	3.51%	16,600,753
Sep 9, 2025	72.00	72.94	71.75	72.39	72.39	0.33%	10,646,825
Sep 8, 2025	71.49	72.54	71.44	72.15	72.15	1.35%	13,643,510
Sep 5, 2025	70.28	71.40	70.06	71.19	71.19	2.11%	9,078,054
Sep 4, 2025	69.59	70.64	69.39	69.72	69.72	0.55%	7,104,888
Sep 3, 2025	68.70	69.79	66.40	69.34	69.34	1.27%	13,162,596
Sep 2, 2025	67.00	68.58	66.14	68.47	68.47	2.15%	9,109,084
Aug 29, 2025	68.36	68.67	66.74	67.03	67.03	-2.76%	6,191,533