5 DAY PERFORMANCE
-18.42%
1 MONTH PERFORMANCE
-11.87%
3 MONTH PERFORMANCE
+5.69%
6 MONTH PERFORMANCE
+46.95%
YEAR-TO-DATE PERFORMANCE
+47.45%
1 YEAR PERFORMANCE
+188.45%
Corning, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $189.38 | $179.74 (-5.09%) | $195.81 | $175.31 | 20.47 M | $155.08 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 | $145.77 B |
| 04/22/2026 | $168.00 | $168.76 (0.45%) | $172.95 | $163.07 | 7.05 M | $145.13 B |
| 04/21/2026 | $166.46 | $165.45 (-0.61%) | $170.27 | $163.81 | 6.94 M | $142.29 B |
| 04/20/2026 | $166.08 | $165.38 (-0.42%) | $168.59 | $162.51 | 8.57 M | $142.23 B |
| 04/17/2026 | $168.20 | $164.38 (-2.27%) | $170.10 | $163.25 | 10.35 M | $141.37 B |
| 04/16/2026 | $163.38 | $166.08 (1.65%) | $166.85 | $158.50 | 13.15 M | $142.83 B |
| 04/15/2026 | $171.62 | $168.27 (-1.95%) | $173.77 | $164.02 | 8.87 M | $144.71 B |
| 04/14/2026 | $173.65 | $172.82 (-0.48%) | $174.71 | $165.82 | 9.21 M | $148.63 B |
| 04/13/2026 | $169.65 | $175.17 (3.25%) | $175.61 | $169.65 | 7.21 M | $150.65 B |
| 04/10/2026 | $172.61 | $171.24 (-0.79%) | $176.75 | $167.97 | 9.91 M | $147.27 B |
| 04/09/2026 | $167.88 | $169.80 (1.14%) | $172.22 | $166.60 | 11.96 M | $146.03 B |
| 04/08/2026 | $156.95 | $165.10 (5.19%) | $165.24 | $156.02 | 15.26 M | $141.99 B |
| 04/07/2026 | $142.48 | $148.52 (4.24%) | $148.90 | $141.49 | 7.79 M | $127.73 B |
| 04/06/2026 | $147.41 | $146.50 (-0.62%) | $149.40 | $141.72 | 11.94 M | $125.99 B |
| 04/02/2026 | $136.39 | $147.92 (8.45%) | $148.18 | $136.35 | 11.56 M | $127.21 B |
| 04/01/2026 | $138.00 | $142.38 (3.17%) | $144.70 | $137.90 | 12.31 M | $122.45 B |
| 03/31/2026 | $131.40 | $135.97 (3.48%) | $135.99 | $128.40 | 10.79 M | $116.93 B |
| 03/30/2026 | $140.79 | $128.55 (-8.69%) | $141.89 | $126.68 | 14.30 M | $110.55 B |
| 03/27/2026 | $135.41 | $136.81 (1.03%) | $140.10 | $134.04 | 8.49 M | $117.66 B |
| 03/26/2026 | $142.40 | $135.32 (-4.97%) | $143.00 | $134.50 | 11.26 M | $116.38 B |
| 03/25/2026 | $144.81 | $146.35 (1.06%) | $150.25 | $143.35 | 13.33 M | $125.86 B |
| 03/24/2026 | $131.68 | $142.01 (7.84%) | $145.50 | $130.26 | 21.06 M | $122.13 B |
| 03/23/2026 | $128.07 | $130.97 (2.26%) | $135.26 | $127.09 | 13.44 M | $112.63 B |
| 03/20/2026 | $132.36 | $124.58 (-5.88%) | $134.78 | $124.41 | 22.23 M | $107.14 B |
| 03/19/2026 | $125.96 | $133.08 (5.65%) | $134.25 | $123.90 | 11.16 M | $114.45 B |
| 03/18/2026 | $132.01 | $129.86 (-1.63%) | $135.28 | $129.48 | 10.63 M | $111.68 B |
| 03/17/2026 | $128.36 | $129.89 (1.19%) | $131.65 | $124.60 | 10.25 M | $111.71 B |
| 03/16/2026 | $133.94 | $132.05 (-1.41%) | $135.28 | $131.42 | 9.24 M | $113.56 B |
| 03/13/2026 | $131.21 | $129.12 (-1.59%) | $133.24 | $128.45 | 6.67 M | $111.04 B |
| 03/12/2026 | $130.20 | $129.77 (-0.33%) | $131.78 | $126.90 | 8.02 M | $111.60 B |
| 03/11/2026 | $133.67 | $131.76 (-1.43%) | $135.33 | $129.20 | 13.33 M | $113.31 B |
| 03/10/2026 | $132.01 | $136.22 (3.19%) | $139.63 | $131.29 | 16.87 M | $117.15 B |
| 03/09/2026 | $121.00 | $129.05 (6.65%) | $129.61 | $120.01 | 15.93 M | $110.98 B |
| 03/06/2026 | $129.44 | $123.29 (-4.75%) | $132.08 | $122.38 | 19.12 M | $106.03 B |
| 03/05/2026 | $136.16 | $134.74 (-1.04%) | $143.35 | $131.71 | 18.29 M | $115.88 B |
| 03/04/2026 | $151.00 | $144.84 (-4.08%) | $153.44 | $143.34 | 12.68 M | $124.56 B |
| 03/03/2026 | $151.75 | $147.57 (-2.75%) | $152.00 | $141.40 | 14.82 M | $126.91 B |
| 03/02/2026 | $153.45 | $157.86 (2.87%) | $160.45 | $152.76 | 15.34 M | $135.76 B |
| 02/27/2026 | $148.99 | $150.38 (0.93%) | $154.50 | $146.61 | 14.56 M | $129.33 B |
| 02/26/2026 | $158.36 | $150.30 (-5.09%) | $158.88 | $148.40 | 17.59 M | $129.26 B |
| 02/25/2026 | $153.88 | $160.43 (4.26%) | $162.10 | $152.65 | 17.98 M | $137.97 B |
| 02/24/2026 | $148.00 | $151.59 (2.43%) | $152.91 | $145.75 | 15.04 M | $130.37 B |
| 02/23/2026 | $142.10 | $145.25 (2.22%) | $148.70 | $141.01 | 18.56 M | $124.92 B |
| 02/20/2026 | $129.94 | $139.51 (7.36%) | $140.27 | $129.79 | 10.97 M | $119.98 B |
| 02/19/2026 | $132.00 | $129.99 (-1.52%) | $134.00 | $128.88 | 9.17 M | $111.79 B |
| 02/18/2026 | $131.53 | $132.01 (0.36%) | $135.91 | $131.31 | 8.26 M | $113.53 B |
| 02/17/2026 | $131.87 | $130.52 (-1.02%) | $133.78 | $128.41 | 12.10 M | $112.25 B |
| 02/13/2026 | $130.41 | $133.46 (2.34%) | $133.60 | $124.80 | 10.95 M | $114.78 B |
| 02/12/2026 | $133.31 | $131.50 (-1.36%) | $136.82 | $131.40 | 12.28 M | $113.09 B |
| 02/11/2026 | $131.35 | $132.90 (1.18%) | $134.39 | $126.83 | 10.03 M | $114.29 B |
| 02/10/2026 | $129.01 | $128.10 (-0.71%) | $132.50 | $127.79 | 12.71 M | $110.17 B |
| 02/09/2026 | $124.00 | $131.39 (5.96%) | $132.32 | $123.80 | 15.70 M | $113.00 B |
| 02/06/2026 | $114.90 | $122.16 (6.32%) | $122.56 | $113.33 | 12.15 M | $105.06 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.
