5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
+15.84%
6 MONTH PERFORMANCE
+64.81%
YEAR-TO-DATE PERFORMANCE
+75.87%
1 YEAR PERFORMANCE
+68.63%
Corning Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $85.49 | $85.97 (0.56%) | $86.70 | $84.93 | 5.34 M | $73.93 B |
| 12/04/2025 | $83.14 | $85.45 (2.78%) | $87.29 | $83.14 | 8.20 M | $73.49 B |
| 12/03/2025 | $83.12 | $83.55 (0.52%) | $84.06 | $81.67 | 4.69 M | $71.85 B |
| 12/02/2025 | $84.02 | $83.71 (-0.37%) | $85.45 | $83.22 | 4.65 M | $71.99 B |
| 12/01/2025 | $83.35 | $82.90 (-0.54%) | $83.49 | $82.55 | 3.60 M | $71.29 B |
| 11/28/2025 | $83.96 | $84.20 (0.29%) | $84.34 | $83.53 | 1.85 M | $72.41 B |
| 11/26/2025 | $83.62 | $83.60 (-0.02%) | $84.35 | $82.82 | 3.52 M | $71.90 B |
| 11/25/2025 | $82.38 | $82.95 (0.69%) | $83.34 | $80.27 | 4.47 M | $71.34 B |
| 11/24/2025 | $80.05 | $82.60 (3.19%) | $82.75 | $80.02 | 12.12 M | $71.04 B |
| 11/21/2025 | $78.56 | $79.46 (1.15%) | $80.06 | $77.39 | 7.04 M | $68.34 B |
| 11/20/2025 | $84.25 | $78.03 (-7.38%) | $84.59 | $77.49 | 8.33 M | $67.11 B |
| 11/19/2025 | $80.25 | $81.69 (1.79%) | $82.83 | $80.01 | 5.41 M | $70.25 B |
| 11/18/2025 | $80.46 | $80.12 (-0.42%) | $81.07 | $78.87 | 6.89 M | $68.90 B |
| 11/17/2025 | $81.61 | $81.06 (-0.67%) | $82.80 | $80.22 | 7.25 M | $69.71 B |
| 11/14/2025 | $80.65 | $82.06 (1.75%) | $83.92 | $79.57 | 9.79 M | $70.57 B |
| 11/13/2025 | $88.40 | $82.36 (-6.83%) | $88.73 | $81.33 | 11.37 M | $70.83 B |
| 11/12/2025 | $88.90 | $89.01 (0.12%) | $90.62 | $88.39 | 6.93 M | $76.55 B |
| 11/11/2025 | $87.61 | $87.93 (0.37%) | $88.47 | $86.95 | 4.08 M | $75.62 B |
| 11/10/2025 | $87.85 | $88.56 (0.81%) | $88.82 | $86.80 | 6.73 M | $76.16 B |
| 11/07/2025 | $85.90 | $85.48 (-0.49%) | $86.44 | $83.33 | 7.43 M | $73.51 B |
| 11/06/2025 | $87.25 | $87.86 (0.7%) | $88.62 | $86.34 | 6.66 M | $75.56 B |
| 11/05/2025 | $85.54 | $87.10 (1.82%) | $88.12 | $85.50 | 5.92 M | $74.91 B |
| 11/04/2025 | $85.50 | $85.21 (-0.34%) | $86.08 | $84.72 | 5.60 M | $73.28 B |
| 11/03/2025 | $89.66 | $87.50 (-2.41%) | $89.89 | $87.19 | 4.94 M | $75.25 B |
| 10/31/2025 | $91.25 | $89.08 (-2.38%) | $92.57 | $87.91 | 7.55 M | $76.61 B |
| 10/30/2025 | $88.81 | $90.28 (1.66%) | $91.79 | $88.50 | 5.41 M | $77.64 B |
| 10/29/2025 | $87.35 | $90.29 (3.37%) | $91.93 | $86.50 | 13.12 M | $77.65 B |
| 10/28/2025 | $84.31 | $86.43 (2.51%) | $87.25 | $83.11 | 14.46 M | $74.33 B |
| 10/27/2025 | $88.63 | $89.37 (0.83%) | $89.77 | $88.15 | 11.80 M | $76.86 B |
| 10/24/2025 | $87.00 | $87.41 (0.47%) | $87.76 | $86.44 | 7.28 M | $74.65 B |
| 10/23/2025 | $84.00 | $85.84 (2.19%) | $86.38 | $83.92 | 5.40 M | $73.31 B |
| 10/22/2025 | $86.07 | $84.14 (-2.24%) | $87.34 | $83.08 | 8.44 M | $71.86 B |
| 10/21/2025 | $85.60 | $86.05 (0.53%) | $86.45 | $84.59 | 4.99 M | $73.49 B |
| 10/20/2025 | $85.23 | $85.28 (0.06%) | $86.03 | $84.83 | 4.86 M | $72.83 B |
| 10/17/2025 | $86.25 | $84.49 (-2.04%) | $86.54 | $83.69 | 5.94 M | $72.15 B |
| 10/16/2025 | $86.87 | $86.72 (-0.17%) | $87.41 | $85.34 | 6.50 M | $74.06 B |
| 10/15/2025 | $86.06 | $86.62 (0.65%) | $87.43 | $85.47 | 6.43 M | $73.97 B |
| 10/14/2025 | $84.28 | $84.61 (0.39%) | $85.91 | $83.61 | 5.20 M | $72.26 B |
| 10/13/2025 | $85.11 | $85.50 (0.46%) | $86.63 | $84.80 | 4.96 M | $73.02 B |
| 10/10/2025 | $87.39 | $82.98 (-5.05%) | $87.78 | $82.96 | 7.90 M | $70.86 B |
| 10/09/2025 | $87.15 | $87.19 (0.05%) | $87.75 | $86.13 | 4.54 M | $74.46 B |
| 10/08/2025 | $85.27 | $87.07 (2.11%) | $87.07 | $84.76 | 6.09 M | $74.36 B |
| 10/07/2025 | $85.47 | $85.06 (-0.48%) | $86.23 | $83.81 | 6.73 M | $72.64 B |
| 10/06/2025 | $84.11 | $85.34 (1.46%) | $86.10 | $83.81 | 8.68 M | $72.88 B |
| 10/03/2025 | $83.03 | $83.56 (0.64%) | $84.18 | $82.61 | 7.74 M | $71.36 B |
| 10/02/2025 | $83.80 | $82.52 (-1.53%) | $84.35 | $81.91 | 7.21 M | $70.47 B |
| 10/01/2025 | $81.46 | $83.12 (2.04%) | $83.75 | $80.88 | 9.01 M | $70.98 B |
| 09/30/2025 | $80.26 | $82.03 (2.21%) | $82.21 | $80.19 | 6.30 M | $70.05 B |
| 09/29/2025 | $79.90 | $80.26 (0.45%) | $80.73 | $79.60 | 8.20 M | $68.54 B |
| 09/26/2025 | $79.15 | $79.35 (0.25%) | $79.48 | $78.69 | 4.48 M | $67.76 B |
| 09/25/2025 | $78.08 | $79.13 (1.34%) | $79.47 | $77.05 | 8.52 M | $67.58 B |
| 09/24/2025 | $81.29 | $79.91 (-1.7%) | $81.58 | $79.06 | 8.65 M | $68.24 B |
| 09/23/2025 | $79.20 | $81.00 (2.27%) | $81.02 | $79.02 | 8.65 M | $69.17 B |
| 09/22/2025 | $79.40 | $79.16 (-0.3%) | $79.84 | $78.10 | 7.31 M | $67.60 B |
| 09/19/2025 | $79.62 | $79.56 (-0.08%) | $79.98 | $78.57 | 10.77 M | $67.94 B |
| 09/18/2025 | $77.45 | $79.62 (2.8%) | $79.65 | $77.19 | 10.37 M | $68.00 B |
| 09/17/2025 | $78.42 | $76.88 (-1.96%) | $78.68 | $76.15 | 10.59 M | $65.66 B |
| 09/16/2025 | $78.28 | $78.70 (0.54%) | $78.81 | $77.32 | 12.94 M | $67.21 B |
| 09/15/2025 | $77.75 | $77.98 (0.3%) | $78.33 | $76.78 | 8.84 M | $66.59 B |
| 09/12/2025 | $76.91 | $77.04 (0.17%) | $77.87 | $75.77 | 14.83 M | $65.79 B |
| 09/11/2025 | $75.18 | $75.47 (0.39%) | $77.08 | $74.60 | 13.97 M | $64.45 B |
| 09/10/2025 | $73.17 | $74.93 (2.41%) | $75.05 | $72.72 | 16.60 M | $63.99 B |
| 09/09/2025 | $72.00 | $72.39 (0.54%) | $72.94 | $71.75 | 10.65 M | $61.82 B |
| 09/08/2025 | $71.49 | $72.15 (0.92%) | $72.54 | $71.44 | 13.64 M | $61.62 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.
