Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.97	47.32	46.34	46.97	46.97	4.19%	4,921,014
May 9, 2025	45.41	45.57	44.83	45.08	45.08	0.07%	2,571,360
May 8, 2025	45.38	45.77	45.01	45.05	45.05	0.45%	3,357,893
May 7, 2025	44.92	45.04	44.33	44.85	44.85	0.20%	2,929,409
May 6, 2025	44.68	45.14	44.56	44.76	44.76	-1.43%	2,474,801
May 5, 2025	45.38	45.76	45.28	45.41	45.41	-0.76%	3,136,613
May 2, 2025	45.35	45.94	45.06	45.76	45.76	2.19%	4,429,963
May 1, 2025	44.67	45.29	44.60	44.78	44.78	0.90%	4,844,535
Apr 30, 2025	43.74	44.49	43.48	44.38	44.38	-0.18%	7,989,518
Apr 29, 2025	43.20	45.32	42.00	44.46	44.46	0.82%	10,592,922
Apr 28, 2025	44.02	44.61	43.44	44.10	44.10	-0.18%	6,322,343
Apr 25, 2025	43.83	44.29	43.71	44.18	44.18	0.68%	3,768,648
Apr 24, 2025	42.80	44.05	42.77	43.88	43.88	2.12%	6,845,337
Apr 23, 2025	43.39	44.43	42.74	42.97	42.97	2.92%	6,431,052
Apr 22, 2025	41.29	42.09	41.23	41.75	41.75	2.58%	4,803,918
Apr 21, 2025	40.72	41.01	40.16	40.70	40.70	-1.97%	5,231,372
Apr 17, 2025	41.64	42.04	41.30	41.52	41.52	0.58%	4,979,082
Apr 16, 2025	41.08	41.90	40.63	41.28	41.28	-1.20%	4,506,769
Apr 15, 2025	41.59	42.36	41.59	41.78	41.78	0.41%	5,049,237
Apr 14, 2025	42.61	42.61	41.37	41.61	41.61	0.85%	7,389,158
Apr 11, 2025	41.30	41.89	40.58	41.26	41.26	-1.03%	11,480,723
Apr 10, 2025	42.08	42.58	40.59	41.69	41.69	-3.63%	6,723,323
Apr 9, 2025	39.19	43.94	38.82	43.26	43.26	10.41%	8,716,517
Apr 8, 2025	40.75	41.86	38.56	39.18	39.18	-1.09%	8,313,485
Apr 7, 2025	37.84	41.58	37.31	39.61	39.61	1.38%	9,833,710
Apr 4, 2025	40.98	41.10	38.23	39.07	39.07	-7.61%	11,895,492
Apr 3, 2025	44.45	44.68	42.01	42.29	42.29	-9.13%	9,628,665
Apr 2, 2025	44.61	46.93	44.50	46.54	46.54	2.20%	4,740,383
Apr 1, 2025	45.50	45.93	44.76	45.54	45.54	-0.52%	6,700,249
Mar 31, 2025	45.17	45.79	44.13	45.78	45.78	-0.17%	9,881,630
Mar 28, 2025	46.34	46.88	45.56	45.86	45.86	-1.50%	3,752,517
Mar 27, 2025	46.81	47.09	46.30	46.56	46.56	-1.15%	5,470,046
Mar 26, 2025	49.14	49.25	46.94	47.10	47.10	-3.86%	5,601,471
Mar 25, 2025	49.84	49.89	48.69	48.99	48.99	-1.80%	4,027,660
Mar 24, 2025	49.51	50.06	49.30	49.89	49.89	2.80%	5,165,615
Mar 21, 2025	48.26	48.63	47.55	48.53	48.53	-0.29%	10,771,373
Mar 20, 2025	48.10	49.32	47.92	48.67	48.67	-0.18%	7,407,960
Mar 19, 2025	47.96	49.42	47.57	48.76	48.76	3.15%	8,842,881
Mar 18, 2025	47.16	48.29	46.49	47.27	47.27	0.87%	11,169,061
Mar 17, 2025	46.73	47.29	46.18	46.86	46.86	0.24%	7,214,002
Mar 14, 2025	46.19	47.08	45.76	46.75	46.75	2.52%	7,619,274
Mar 13, 2025	45.54	45.97	45.01	45.60	45.60	0.44%	5,620,698
Mar 12, 2025	45.90	46.25	44.88	45.40	45.40	1.09%	6,324,710
Mar 11, 2025	44.81	45.71	44.33	44.91	44.91	-0.22%	6,771,832
Mar 10, 2025	44.67	45.40	44.27	45.01	45.01	-2.00%	5,370,485
Mar 7, 2025	45.40	45.95	44.10	45.93	45.93	0.92%	6,412,860
Mar 6, 2025	46.24	46.99	45.41	45.51	45.51	-3.25%	5,394,070
Mar 5, 2025	46.87	47.36	46.39	47.04	47.04	1.18%	5,721,764
Mar 4, 2025	47.25	47.43	45.69	46.49	46.49	-3.65%	9,970,616
Mar 3, 2025	50.47	50.60	47.95	48.25	48.25	-3.79%	4,810,910