5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
-7.23%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+13.74%
YEAR-TO-DATE PERFORMANCE
+1.73%
1 YEAR PERFORMANCE
+47.69%
Corning Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $45.90 | $45.40 (-1.09%) | $46.25 | $44.88 | 6.32 M | $40.04 B |
| 03/11/2025 | $44.81 | $44.91 (0.22%) | $45.71 | $44.33 | 6.77 M | $39.61 B |
| 03/10/2025 | $44.67 | $45.01 (0.76%) | $45.40 | $44.27 | 5.43 M | $39.70 B |
| 03/07/2025 | $45.40 | $45.93 (1.17%) | $45.95 | $44.10 | 6.41 M | $40.51 B |
| 03/06/2025 | $46.24 | $45.51 (-1.58%) | $46.99 | $45.41 | 5.39 M | $40.14 B |
| 03/05/2025 | $46.87 | $47.04 (0.36%) | $47.36 | $46.39 | 5.72 M | $41.49 B |
| 03/04/2025 | $47.25 | $46.49 (-1.61%) | $47.43 | $45.69 | 9.97 M | $41.00 B |
| 03/03/2025 | $50.47 | $48.25 (-4.4%) | $50.60 | $47.95 | 4.81 M | $42.56 B |
| 02/28/2025 | $48.73 | $50.15 (2.91%) | $50.26 | $48.32 | 8.56 M | $44.23 B |
| 02/27/2025 | $50.15 | $49.00 (-2.29%) | $50.58 | $48.91 | 4.38 M | $43.22 B |
| 02/26/2025 | $50.34 | $50.01 (-0.66%) | $50.87 | $49.77 | 4.85 M | $44.11 B |
| 02/25/2025 | $50.67 | $49.67 (-1.97%) | $50.77 | $49.15 | 6.29 M | $43.81 B |
| 02/24/2025 | $51.13 | $50.78 (-0.68%) | $51.98 | $50.51 | 6.56 M | $44.79 B |
| 02/21/2025 | $52.00 | $51.49 (-0.98%) | $52.38 | $51.12 | 4.70 M | $45.41 B |
| 02/20/2025 | $52.45 | $51.87 (-1.11%) | $52.48 | $51.08 | 4.07 M | $45.75 B |
| 02/19/2025 | $52.99 | $52.67 (-0.6%) | $53.18 | $52.53 | 3.42 M | $46.45 B |
| 02/18/2025 | $52.98 | $52.89 (-0.17%) | $53.06 | $52.43 | 3.41 M | $46.65 B |
| 02/14/2025 | $52.15 | $52.54 (0.75%) | $52.85 | $51.81 | 3.78 M | $46.34 B |
| 02/13/2025 | $52.26 | $52.11 (-0.29%) | $52.62 | $51.88 | 4.75 M | $45.96 B |
| 02/12/2025 | $51.76 | $52.01 (0.48%) | $52.43 | $51.59 | 3.23 M | $45.87 B |
| 02/11/2025 | $52.89 | $52.40 (-0.93%) | $52.99 | $52.01 | 3.45 M | $46.22 B |
| 02/10/2025 | $53.33 | $53.05 (-0.53%) | $53.60 | $52.65 | 3.33 M | $46.79 B |
| 02/07/2025 | $53.79 | $52.97 (-1.52%) | $53.82 | $52.43 | 3.84 M | $45.24 B |
| 02/06/2025 | $53.70 | $53.65 (-0.09%) | $54.31 | $53.47 | 4.79 M | $45.82 B |
| 02/05/2025 | $52.40 | $53.29 (1.7%) | $53.57 | $52.14 | 5.74 M | $45.51 B |
| 02/04/2025 | $51.46 | $52.04 (1.13%) | $52.49 | $51.39 | 4.50 M | $44.44 B |
| 02/03/2025 | $51.05 | $51.35 (0.59%) | $51.77 | $50.17 | 6.85 M | $43.85 B |
| 01/31/2025 | $50.43 | $52.08 (3.27%) | $52.45 | $50.24 | 8.51 M | $44.48 B |
| 01/30/2025 | $50.16 | $49.99 (-0.34%) | $50.29 | $48.78 | 11.41 M | $42.69 B |
| 01/29/2025 | $55.11 | $49.80 (-9.64%) | $55.33 | $49.54 | 14.83 M | $42.53 B |
| 01/28/2025 | $49.87 | $51.23 (2.73%) | $51.99 | $49.06 | 12.50 M | $43.75 B |
| 01/27/2025 | $51.35 | $49.53 (-3.54%) | $51.50 | $48.57 | 9.96 M | $42.30 B |
| 01/24/2025 | $54.11 | $54.25 (0.26%) | $54.27 | $53.68 | 4.56 M | $46.33 B |
| 01/23/2025 | $53.73 | $53.98 (0.47%) | $54.53 | $53.72 | 5.94 M | $46.10 B |
| 01/22/2025 | $52.05 | $54.01 (3.77%) | $54.33 | $52.02 | 10.47 M | $46.12 B |
| 01/21/2025 | $50.05 | $51.55 (3%) | $52.03 | $50.00 | 7.15 M | $44.02 B |
| 01/17/2025 | $49.87 | $49.84 (-0.06%) | $50.32 | $49.50 | 5.47 M | $42.56 B |
| 01/16/2025 | $49.09 | $49.24 (0.31%) | $49.31 | $48.80 | 2.98 M | $42.05 B |
| 01/15/2025 | $48.18 | $48.81 (1.31%) | $48.91 | $48.16 | 4.15 M | $41.68 B |
| 01/14/2025 | $46.90 | $47.43 (1.13%) | $47.55 | $46.86 | 2.95 M | $40.51 B |
| 01/13/2025 | $46.42 | $46.58 (0.34%) | $46.87 | $46.19 | 4.57 M | $39.78 B |
| 01/10/2025 | $47.36 | $47.12 (-0.51%) | $47.44 | $46.91 | 4.49 M | $40.24 B |
| 01/08/2025 | $47.80 | $47.73 (-0.15%) | $47.88 | $47.08 | 2.98 M | $40.76 B |
| 01/07/2025 | $48.62 | $47.85 (-1.58%) | $48.73 | $47.61 | 3.65 M | $40.86 B |
| 01/06/2025 | $47.78 | $48.34 (1.17%) | $48.46 | $47.58 | 3.71 M | $41.28 B |
| 01/03/2025 | $47.05 | $47.50 (0.96%) | $47.53 | $46.76 | 3.24 M | $40.57 B |
| 01/02/2025 | $47.52 | $46.71 (-1.7%) | $47.65 | $46.37 | 5.04 M | $39.89 B |
| 12/31/2024 | $47.60 | $47.52 (-0.17%) | $47.68 | $47.20 | 2.30 M | $40.58 B |
| 12/30/2024 | $47.16 | $47.34 (0.38%) | $47.58 | $46.57 | 1.97 M | $40.43 B |
| 12/27/2024 | $47.61 | $47.78 (0.36%) | $48.07 | $47.45 | 2.26 M | $40.80 B |
| 12/26/2024 | $47.61 | $47.99 (0.8%) | $48.05 | $47.46 | 1.96 M | $40.98 B |
| 12/24/2024 | $47.35 | $47.90 (1.16%) | $47.90 | $47.04 | 1.59 M | $40.91 B |
| 12/23/2024 | $47.28 | $47.50 (0.47%) | $47.57 | $47.03 | 2.85 M | $40.57 B |
| 12/20/2024 | $46.70 | $47.31 (1.31%) | $47.31 | $46.54 | 11.45 M | $40.40 B |
| 12/19/2024 | $46.85 | $47.06 (0.45%) | $47.51 | $46.69 | 4.50 M | $40.19 B |
| 12/18/2024 | $47.90 | $46.51 (-2.9%) | $48.19 | $46.38 | 4.62 M | $39.72 B |
| 12/17/2024 | $48.00 | $47.76 (-0.5%) | $48.29 | $47.59 | 4.17 M | $40.79 B |
| 12/16/2024 | $48.30 | $48.18 (-0.25%) | $49.05 | $48.17 | 4.28 M | $41.15 B |
| 12/13/2024 | $48.75 | $48.15 (-1.23%) | $49.07 | $47.85 | 4.02 M | $41.12 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.
