Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	65.49	65.60	65.29	65.29	-	-0.72%	413,729
Aug 14, 2025	65.32	66.06	64.88	65.76	65.76	0.03%	3,608,881
Aug 13, 2025	66.02	66.26	64.95	65.74	65.74	-0.02%	4,295,349
Aug 12, 2025	65.30	66.09	65.25	65.75	65.75	1.18%	5,193,898
Aug 11, 2025	65.87	65.87	64.82	64.98	64.98	-1.20%	5,694,880
Aug 8, 2025	64.98	66.01	64.76	65.77	65.77	1.56%	4,374,691
Aug 7, 2025	66.49	66.50	64.22	64.76	64.76	1.22%	9,632,821
Aug 6, 2025	63.90	64.19	63.15	63.98	63.98	1.28%	5,825,223
Aug 5, 2025	63.76	64.41	63.07	63.17	63.17	-0.50%	5,389,768
Aug 4, 2025	62.98	63.54	62.65	63.49	63.49	2.32%	5,088,394
Aug 1, 2025	62.00	62.43	61.44	62.05	62.05	-1.88%	5,845,644
Jul 31, 2025	63.08	63.91	62.36	63.24	63.24	1.01%	7,360,134
Jul 30, 2025	61.80	63.20	61.70	62.61	62.61	1.02%	7,927,989
Jul 29, 2025	58.87	62.98	57.93	61.98	61.98	11.86%	17,713,548
Jul 28, 2025	55.55	55.57	54.92	55.41	55.41	0.09%	5,979,218
Jul 25, 2025	56.00	56.00	54.89	55.36	55.36	-0.65%	4,718,119
Jul 24, 2025	55.65	56.07	55.50	55.72	55.72	-0.14%	5,254,729
Jul 23, 2025	54.40	56.25	54.37	55.80	55.80	3.30%	8,080,936
Jul 22, 2025	53.77	54.13	53.29	54.02	54.02	0.22%	3,865,523
Jul 21, 2025	54.00	54.42	53.68	53.90	53.90	-0.20%	2,993,864
Jul 18, 2025	54.29	54.44	53.78	54.01	54.01	-0.35%	2,502,233
Jul 17, 2025	53.19	54.32	53.18	54.20	54.20	2.32%	3,898,597
Jul 16, 2025	52.70	53.02	52.19	52.97	52.97	0.86%	3,345,088
Jul 15, 2025	53.61	53.63	52.49	52.52	52.52	-1.13%	3,781,034
Jul 14, 2025	51.54	54.00	51.32	53.12	53.12	2.95%	4,899,255
Jul 11, 2025	52.00	52.11	51.47	51.60	51.60	-1.26%	4,098,495
Jul 10, 2025	52.67	52.70	51.99	52.26	52.26	-0.59%	4,345,097
Jul 9, 2025	53.16	53.16	52.33	52.57	52.57	-0.30%	3,088,210
Jul 8, 2025	53.03	53.13	52.49	52.73	52.73	0.67%	4,314,382
Jul 7, 2025	52.94	53.21	52.31	52.38	52.38	-1.24%	3,233,689
Jul 3, 2025	53.00	53.28	52.83	53.04	53.04	0.61%	2,066,077
Jul 2, 2025	52.55	52.75	52.13	52.72	52.72	0.25%	3,142,086
Jul 1, 2025	52.44	52.72	51.99	52.59	52.59	-	5,817,611
Jun 30, 2025	51.99	52.86	51.99	52.59	52.59	1.49%	5,414,449
Jun 27, 2025	51.71	52.28	51.52	51.82	51.82	0.23%	5,295,532
Jun 26, 2025	51.60	51.85	51.38	51.70	51.70	0.60%	2,828,743
Jun 25, 2025	51.58	51.66	51.09	51.39	51.39	-0.06%	4,268,428
Jun 24, 2025	52.16	52.32	51.30	51.42	51.42	-0.73%	4,998,180
Jun 23, 2025	50.42	51.85	50.26	51.80	51.80	2.74%	4,234,350
Jun 20, 2025	50.80	50.80	49.97	50.42	50.42	-0.14%	4,933,573
Jun 18, 2025	50.60	50.85	50.24	50.49	50.49	0.02%	3,129,991
Jun 17, 2025	50.56	51.10	50.35	50.48	50.48	-0.59%	2,983,731
Jun 16, 2025	50.14	50.82	49.81	50.78	50.78	2.38%	4,299,281
Jun 13, 2025	50.09	50.55	49.47	49.60	49.60	-2.40%	3,578,535
Jun 12, 2025	50.08	50.84	49.94	50.82	50.82	0.73%	4,355,382
Jun 11, 2025	50.77	50.77	50.26	50.45	50.45	-0.32%	2,962,679
Jun 10, 2025	50.99	51.18	50.21	50.61	50.61	-0.55%	2,811,035
Jun 9, 2025	50.84	51.24	50.32	50.89	50.89	0.35%	4,037,536
Jun 6, 2025	51.31	51.54	50.70	50.71	50.71	-0.29%	3,639,042
Jun 5, 2025	50.83	51.17	50.51	50.86	50.86	0.20%	3,484,833