5 DAY PERFORMANCE
-10.44%
1 MONTH PERFORMANCE
-13.83%
3 MONTH PERFORMANCE
-33.76%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
+47.45%
1 YEAR PERFORMANCE
+62.28%
Corning, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $156.37 | $159.40 (1.94%) | $159.77 | $151.92 | 3.93 M | $136.80 B |
| 09/18/2026 | $152.00 | $150.13 (-1.23%) | $153.77 | $148.68 | 14.51 M | $129.11 B |
| 09/17/2026 | $151.35 | $147.80 (-2.35%) | $155.75 | $147.37 | 8.47 M | $127.11 B |
| 09/16/2026 | $147.22 | $144.16 (-2.08%) | $147.86 | $142.35 | 8.40 M | $123.98 B |
| 09/15/2026 | $145.30 | $143.57 (-1.19%) | $147.24 | $142.60 | 8.02 M | $123.47 B |
| 09/14/2026 | $150.65 | $143.60 (-4.68%) | $154.25 | $142.77 | 17.76 M | $123.50 B |
| 09/11/2026 | $165.50 | $166.40 (0.54%) | $168.82 | $163.75 | 4.89 M | $143.10 B |
| 09/10/2026 | $164.33 | $163.12 (-0.74%) | $168.49 | $162.88 | 5.49 M | $140.28 B |
| 09/09/2026 | $168.00 | $168.46 (0.27%) | $171.30 | $167.36 | 8.52 M | $144.88 B |
| 09/08/2026 | $159.24 | $165.96 (4.22%) | $169.73 | $158.84 | 13.86 M | $142.73 B |
| 09/04/2026 | $148.54 | $154.30 (3.88%) | $154.59 | $147.02 | 8.55 M | $132.70 B |
| 09/03/2026 | $143.07 | $146.00 (2.05%) | $146.33 | $139.25 | 8.65 M | $125.56 B |
| 09/02/2026 | $143.75 | $144.13 (0.26%) | $147.66 | $142.82 | 7.86 M | $123.95 B |
| 09/01/2026 | $144.25 | $145.56 (0.91%) | $147.09 | $143.29 | 10.69 M | $125.18 B |
| 08/31/2026 | $148.17 | $148.73 (0.38%) | $149.04 | $146.72 | 9.55 M | $127.91 B |
| 08/28/2026 | $150.99 | $148.98 (-1.33%) | $152.67 | $148.06 | 6.15 M | $128.12 B |
| 08/27/2026 | $153.97 | $152.80 (-0.76%) | $157.57 | $149.43 | 8.20 M | $131.41 B |
| 08/26/2026 | $147.00 | $152.78 (3.93%) | $152.93 | $146.95 | 6.24 M | $131.39 B |
| 08/25/2026 | $150.81 | $147.16 (-2.42%) | $150.81 | $146.25 | 7.15 M | $126.56 B |
| 08/24/2026 | $145.86 | $145.55 (-0.21%) | $146.39 | $141.63 | 10.34 M | $125.17 B |
| 08/21/2026 | $153.85 | $149.84 (-2.61%) | $155.48 | $148.05 | 6.18 M | $128.86 B |
| 08/20/2026 | $152.26 | $151.45 (-0.53%) | $154.06 | $149.25 | 10.58 M | $130.25 B |
| 08/19/2026 | $160.63 | $152.46 (-5.09%) | $161.16 | $150.70 | 10.64 M | $131.12 B |
| 08/18/2026 | $161.65 | $159.90 (-1.08%) | $168.06 | $157.90 | 11.03 M | $137.51 B |
| 08/17/2026 | $169.74 | $173.21 (2.04%) | $176.94 | $166.68 | 11.38 M | $148.96 B |
| 08/14/2026 | $161.00 | $165.99 (3.1%) | $167.69 | $158.27 | 8.32 M | $142.75 B |
| 08/13/2026 | $166.00 | $158.54 (-4.49%) | $168.24 | $157.91 | 8.58 M | $136.34 B |
| 08/12/2026 | $168.80 | $167.44 (-0.81%) | $169.95 | $164.21 | 10.09 M | $144.00 B |
| 08/11/2026 | $159.75 | $159.19 (-0.35%) | $161.79 | $158.22 | 6.07 M | $136.90 B |
| 08/10/2026 | $167.89 | $157.76 (-6.03%) | $167.89 | $157.68 | 7.68 M | $135.67 B |
| 08/07/2026 | $162.89 | $165.68 (1.71%) | $170.43 | $161.16 | 10.74 M | $142.48 B |
| 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 |
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.
