5 DAY PERFORMANCE
-33.76%
1 MONTH PERFORMANCE
-33.47%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
+44.52%
YEAR-TO-DATE PERFORMANCE
+47.45%
1 YEAR PERFORMANCE
+149.25%
Corning, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $200.48 | $209.83 (4.66%) | $212.39 | $196.00 | 18.57 M | $181.06 B |
| 06/18/2026 | $182.33 | $194.92 (6.91%) | $196.02 | $181.20 | 22.78 M | $168.18 B |
| 06/17/2026 | $179.04 | $175.40 (-2.03%) | $180.82 | $172.75 | 11.09 M | $151.33 B |
| 06/16/2026 | $187.39 | $177.42 (-5.32%) | $187.95 | $176.20 | 13.48 M | $153.08 B |
| 06/15/2026 | $187.47 | $187.88 (0.22%) | $190.00 | $185.23 | 9.19 M | $162.10 B |
| 06/12/2026 | $178.00 | $179.20 (0.67%) | $180.77 | $173.41 | 9.31 M | $154.61 B |
| 06/11/2026 | $169.50 | $176.55 (4.16%) | $177.31 | $168.24 | 9.89 M | $152.33 B |
| 06/10/2026 | $173.66 | $168.17 (-3.16%) | $178.48 | $166.68 | 10.60 M | $145.10 B |
| 06/09/2026 | $190.41 | $173.94 (-8.65%) | $190.41 | $166.00 | 16.67 M | $150.07 B |
| 06/08/2026 | $192.90 | $187.54 (-2.78%) | $192.90 | $185.00 | 12.01 M | $161.81 B |
| 06/05/2026 | $189.38 | $177.58 (-6.23%) | $190.11 | $174.30 | 15.68 M | $153.21 B |
| 06/04/2026 | $192.76 | $197.70 (2.56%) | $199.80 | $183.80 | 11.42 M | $170.57 B |
| 06/03/2026 | $201.00 | $200.76 (-0.12%) | $208.57 | $195.70 | 12.29 M | $173.21 B |
| 06/02/2026 | $186.50 | $200.40 (7.45%) | $201.55 | $186.00 | 18.15 M | $172.90 B |
| 06/01/2026 | $176.11 | $176.70 (0.34%) | $178.84 | $172.43 | 10.90 M | $152.46 B |
| 05/29/2026 | $184.08 | $181.16 (-1.59%) | $184.08 | $174.50 | 16.95 M | $156.30 B |
| 05/28/2026 | $192.17 | $182.97 (-4.79%) | $195.23 | $182.34 | 9.72 M | $157.86 B |
| 05/27/2026 | $196.00 | $190.89 (-2.61%) | $196.60 | $185.30 | 11.07 M | $164.70 B |
| 05/26/2026 | $198.90 | $196.17 (-1.37%) | $199.93 | $191.20 | 9.07 M | $169.25 B |
| 05/22/2026 | $194.35 | $194.05 (-0.15%) | $194.98 | $189.34 | 9.63 M | $167.42 B |
| 05/21/2026 | $182.00 | $191.89 (5.43%) | $193.75 | $179.50 | 14.41 M | $165.56 B |
| 05/20/2026 | $180.69 | $180.69 (0%) | $184.23 | $178.23 | 13.84 M | $155.90 B |
| 05/19/2026 | $173.83 | $175.83 (1.15%) | $180.50 | $169.80 | 11.51 M | $151.70 B |
| 05/18/2026 | $193.24 | $178.55 (-7.6%) | $193.66 | $174.21 | 16.93 M | $154.05 B |
| 05/15/2026 | $198.11 | $191.81 (-3.18%) | $200.79 | $191.81 | 17.22 M | $165.49 B |
| 05/14/2026 | $203.37 | $208.28 (2.41%) | $210.50 | $200.35 | 10.95 M | $179.70 B |
| 05/13/2026 | $207.84 | $206.51 (-0.64%) | $211.79 | $196.08 | 15.45 M | $178.17 B |
| 05/12/2026 | $204.34 | $198.24 (-2.99%) | $205.32 | $188.29 | 23.12 M | $171.04 B |
| 05/11/2026 | $194.00 | $207.39 (6.9%) | $208.92 | $191.66 | 22.40 M | $178.93 B |
| 05/08/2026 | $187.21 | $186.94 (-0.14%) | $198.25 | $184.98 | 20.59 M | $161.29 B |
| 05/07/2026 | $186.82 | $182.40 (-2.37%) | $187.21 | $178.00 | 20.24 M | $157.37 B |
| 05/06/2026 | $189.38 | $181.57 (-4.12%) | $195.81 | $175.31 | 32.98 M | $156.66 B |
| 05/05/2026 | $164.43 | $162.10 (-1.42%) | $170.20 | $160.32 | 12.39 M | $139.86 B |
| 05/04/2026 | $163.16 | $159.96 (-1.96%) | $163.68 | $158.31 | 8.51 M | $138.01 B |
| 05/01/2026 | $162.02 | $158.26 (-2.32%) | $163.97 | $157.70 | 7.18 M | $136.55 B |
| 04/30/2026 | $155.82 | $164.24 (5.4%) | $165.00 | $149.14 | 12.88 M | $141.70 B |
| 04/29/2026 | $155.53 | $151.90 (-2.33%) | $155.53 | $148.17 | 13.74 M | $131.06 B |
| 04/28/2026 | $151.09 | $153.05 (1.3%) | $162.00 | $149.75 | 20.39 M | $132.05 B |
| 04/27/2026 | $176.30 | $168.01 (-4.7%) | $177.00 | $165.52 | 11.76 M | $144.96 B |
| 04/24/2026 | $171.81 | $175.89 (2.37%) | $179.08 | $170.34 | 10.22 M | $151.76 B |
| 04/23/2026 | $168.30 | $169.50 (0.71%) | $172.54 | $166.51 | 5.48 M | $146.24 B |
| 04/22/2026 | $168.00 | $168.76 (0.45%) | $172.95 | $163.07 | 7.05 M | $145.60 B |
| 04/21/2026 | $166.46 | $165.45 (-0.61%) | $170.27 | $163.81 | 6.94 M | $142.75 B |
| 04/20/2026 | $166.08 | $165.38 (-0.42%) | $168.59 | $162.51 | 8.57 M | $142.69 B |
| 04/17/2026 | $168.20 | $164.38 (-2.27%) | $170.10 | $163.25 | 10.35 M | $141.83 B |
| 04/16/2026 | $163.38 | $166.08 (1.65%) | $166.85 | $158.50 | 13.15 M | $143.29 B |
| 04/15/2026 | $171.62 | $168.27 (-1.95%) | $173.77 | $164.02 | 8.87 M | $145.18 B |
| 04/14/2026 | $173.65 | $172.82 (-0.48%) | $174.71 | $165.82 | 9.21 M | $149.11 B |
| 04/13/2026 | $169.65 | $175.17 (3.25%) | $175.61 | $169.65 | 7.21 M | $151.14 B |
| 04/10/2026 | $172.61 | $171.24 (-0.79%) | $176.75 | $167.97 | 9.91 M | $147.74 B |
| 04/09/2026 | $167.88 | $169.80 (1.14%) | $172.22 | $166.60 | 11.96 M | $146.50 B |
| 04/08/2026 | $156.95 | $165.10 (5.19%) | $165.24 | $156.02 | 15.26 M | $142.45 B |
| 04/07/2026 | $142.48 | $148.52 (4.24%) | $148.90 | $141.49 | 7.79 M | $128.14 B |
| 04/06/2026 | $147.41 | $146.50 (-0.62%) | $149.40 | $141.72 | 11.94 M | $126.40 B |
| 04/02/2026 | $136.39 | $147.92 (8.45%) | $148.18 | $136.35 | 11.56 M | $127.62 B |
| 04/01/2026 | $138.00 | $142.38 (3.17%) | $144.70 | $137.90 | 12.31 M | $122.84 B |
| 03/31/2026 | $131.40 | $135.97 (3.48%) | $135.99 | $128.40 | 10.79 M | $117.31 B |
| 03/30/2026 | $140.79 | $128.55 (-8.69%) | $141.89 | $126.68 | 14.30 M | $110.91 B |
| 03/27/2026 | $135.41 | $136.81 (1.03%) | $140.10 | $134.04 | 8.49 M | $118.04 B |
| 03/26/2026 | $142.40 | $135.32 (-4.97%) | $143.00 | $134.50 | 11.26 M | $116.75 B |
| 03/25/2026 | $144.81 | $146.35 (1.06%) | $150.25 | $143.35 | 13.33 M | $126.27 B |
| 03/24/2026 | $131.68 | $142.01 (7.84%) | $145.50 | $130.26 | 21.06 M | $122.52 B |
| 03/23/2026 | $128.07 | $130.97 (2.26%) | $135.26 | $127.09 | 13.44 M | $113.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
