Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	103.61	107.64	101.86	103.25	103.25	0.24%	13,252,638
Jan 29, 2026	104.98	105.48	99.50	103.00	103.00	-1.23%	11,644,982
Jan 28, 2026	107.89	112.90	103.77	104.28	104.28	-4.98%	18,437,615
Jan 27, 2026	102.07	113.99	100.97	109.74	109.74	15.58%	25,207,731
Jan 26, 2026	93.12	95.55	92.30	94.95	94.95	1.77%	5,570,774
Jan 23, 2026	93.21	93.89	91.01	93.30	93.30	-1.04%	4,242,735
Jan 22, 2026	95.00	95.65	92.64	94.28	94.28	0.81%	5,754,156
Jan 21, 2026	93.13	94.46	91.56	93.52	93.52	1.03%	3,856,103
Jan 20, 2026	91.39	93.48	91.27	92.57	92.57	-1.73%	4,559,322
Jan 16, 2026	93.84	94.61	92.13	94.20	94.20	0.76%	7,124,792
Jan 15, 2026	92.00	94.98	91.80	93.49	93.49	3.64%	5,485,427
Jan 14, 2026	89.97	90.80	88.41	90.21	90.21	0.37%	4,439,343
Jan 13, 2026	88.00	90.93	88.00	89.88	89.88	2.28%	4,266,673
Jan 12, 2026	84.80	87.88	84.45	87.88	87.88	3.11%	5,092,774
Jan 9, 2026	85.33	86.65	85.02	85.23	85.23	-0.12%	6,111,482
Jan 8, 2026	87.69	87.69	83.95	85.33	85.33	-3.02%	5,117,312
Jan 7, 2026	88.70	88.95	86.62	87.99	87.99	-1.41%	4,067,976
Jan 6, 2026	88.18	89.50	84.33	89.25	89.25	0.63%	6,346,904
Jan 5, 2026	92.04	93.58	86.67	88.69	88.69	-2.18%	9,311,121
Jan 2, 2026	88.91	90.72	88.14	90.67	90.67	3.55%	4,577,527
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