5 DAY PERFORMANCE
-6.61%
1 MONTH PERFORMANCE
-30.35%
3 MONTH PERFORMANCE
-29.22%
6 MONTH PERFORMANCE
+5.69%
YEAR-TO-DATE PERFORMANCE
+47.45%
1 YEAR PERFORMANCE
+99.37%
Corning, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $153.25 | $157.18 (2.56%) | $164.34 | $150.73 | 12.31 M | $135.17 B |
| 08/05/2026 | $156.24 | $156.70 (0.29%) | $162.60 | $155.85 | 8.88 M | $134.76 B |
| 08/04/2026 | $155.00 | $159.89 (3.15%) | $162.49 | $150.85 | 19.44 M | $137.51 B |
| 08/03/2026 | $134.89 | $146.64 (8.71%) | $147.94 | $132.89 | 12.62 M | $126.11 B |
| 07/31/2026 | $143.79 | $138.25 (-3.85%) | $147.00 | $138.23 | 14.52 M | $118.90 B |
| 07/30/2026 | $130.42 | $135.22 (3.68%) | $136.09 | $130.00 | 18.99 M | $116.29 B |
| 07/29/2026 | $126.30 | $124.05 (-1.78%) | $130.87 | $122.62 | 25.60 M | $106.68 B |
| 07/28/2026 | $121.75 | $126.01 (3.5%) | $126.10 | $114.50 | 46.22 M | $108.37 B |
| 07/27/2026 | $145.75 | $143.36 (-1.64%) | $148.69 | $136.31 | 14.04 M | $123.29 B |
| 07/24/2026 | $154.77 | $146.65 (-5.25%) | $157.40 | $145.93 | 8.97 M | $126.53 B |
| 07/23/2026 | $152.26 | $156.06 (2.5%) | $160.98 | $152.24 | 8.95 M | $134.65 B |
| 07/22/2026 | $157.00 | $154.06 (-1.87%) | $161.45 | $153.88 | 10.00 M | $132.92 B |
| 07/21/2026 | $161.30 | $162.41 (0.69%) | $164.50 | $156.60 | 10.18 M | $140.13 B |
| 07/20/2026 | $157.86 | $153.10 (-3.02%) | $160.54 | $152.59 | 7.83 M | $132.09 B |
| 07/17/2026 | $150.83 | $154.61 (2.51%) | $158.38 | $146.94 | 14.22 M | $133.40 B |
| 07/16/2026 | $166.58 | $158.39 (-4.92%) | $167.50 | $154.43 | 17.71 M | $136.66 B |
| 07/15/2026 | $186.60 | $174.41 (-6.53%) | $187.07 | $167.09 | 13.36 M | $150.48 B |
| 07/14/2026 | $192.98 | $187.64 (-2.77%) | $193.71 | $186.05 | 6.97 M | $161.89 B |
| 07/13/2026 | $185.25 | $183.11 (-1.16%) | $189.07 | $178.66 | 7.62 M | $157.99 B |
| 07/10/2026 | $189.54 | $190.89 (0.71%) | $192.77 | $186.40 | 5.36 M | $164.70 B |
| 07/09/2026 | $201.75 | $192.38 (-4.64%) | $204.48 | $192.15 | 9.94 M | $165.98 B |
| 07/08/2026 | $183.42 | $184.03 (0.33%) | $188.86 | $180.54 | 8.37 M | $158.78 B |
| 07/07/2026 | $187.03 | $185.38 (-0.88%) | $191.00 | $178.40 | 13.48 M | $159.94 B |
| 07/06/2026 | $199.11 | $194.80 (-2.16%) | $206.99 | $193.16 | 11.94 M | $168.07 B |
| 07/02/2026 | $223.89 | $196.79 (-12.1%) | $224.01 | $193.54 | 21.19 M | $169.79 B |
| 07/01/2026 | $239.50 | $220.63 (-7.88%) | $240.87 | $218.11 | 22.39 M | $190.36 B |
| 06/30/2026 | $252.49 | $255.43 (1.16%) | $271.78 | $250.50 | 22.70 M | $220.38 B |
| 06/29/2026 | $226.90 | $255.69 (12.69%) | $258.80 | $215.13 | 24.31 M | $220.61 B |
| 06/26/2026 | $224.43 | $221.05 (-1.51%) | $226.00 | $207.73 | 45.40 M | $190.72 B |
| 06/25/2026 | $218.55 | $228.01 (4.33%) | $230.50 | $213.02 | 25.71 M | $196.72 B |
| 06/24/2026 | $194.42 | $205.83 (5.87%) | $217.09 | $190.93 | 19.23 M | $177.59 B |
| 06/23/2026 | $192.45 | $194.07 (0.84%) | $194.81 | $186.60 | 17.97 M | $167.44 B |
| 06/22/2026 | $200.48 | $209.83 (4.66%) | $212.39 | $196.00 | 18.57 M | $181.04 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 |
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.
