-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
+6.03% -
3 MONTH PERFORMANCE
+15.50% -
6 MONTH PERFORMANCE
+36.13% -
YEAR-TO-DATE PERFORMANCE
+47.36% -
1 YEAR PERFORMANCE
+47.99%
Corning Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $45.43 | $44.87 (-1.23%) | $45.46 | $44.65 | 3.09 M | $38.27 B |
| 09/26/2024 | $45.01 | $45.28 (0.6%) | $45.33 | $45.01 | 3.77 M | $38.62 B |
| 09/25/2024 | $45.43 | $44.67 (-1.67%) | $45.43 | $44.54 | 4.26 M | $38.10 B |
| 09/24/2024 | $44.91 | $45.29 (0.85%) | $45.60 | $44.61 | 4.18 M | $38.63 B |
| 09/23/2024 | $44.63 | $44.65 (0.04%) | $44.85 | $44.47 | 4.12 M | $38.09 B |
| 09/20/2024 | $44.06 | $44.50 (1%) | $44.52 | $44.01 | 10.03 M | $37.96 B |
| 09/19/2024 | $44.88 | $44.43 (-1%) | $45.25 | $43.76 | 7.48 M | $37.90 B |
| 09/18/2024 | $43.37 | $43.42 (0.12%) | $43.86 | $43.17 | 3.85 M | $37.04 B |
| 09/17/2024 | $43.00 | $43.30 (0.7%) | $43.60 | $43.00 | 4.44 M | $36.93 B |
| 09/16/2024 | $42.48 | $42.91 (1.01%) | $42.97 | $42.27 | 3.70 M | $36.60 B |
| 09/13/2024 | $42.10 | $42.50 (0.95%) | $42.61 | $42.05 | 3.37 M | $36.25 B |
| 09/12/2024 | $41.81 | $41.86 (0.12%) | $41.89 | $41.19 | 2.42 M | $35.71 B |
| 09/11/2024 | $41.14 | $41.85 (1.73%) | $41.89 | $40.75 | 5.66 M | $35.70 B |
| 09/10/2024 | $40.94 | $41.16 (0.54%) | $41.30 | $40.74 | 3.63 M | $35.11 B |
| 09/09/2024 | $40.70 | $40.97 (0.66%) | $41.22 | $40.61 | 2.94 M | $34.95 B |
| 09/06/2024 | $41.68 | $40.64 (-2.5%) | $42.15 | $40.34 | 4.65 M | $34.67 B |
| 09/05/2024 | $41.21 | $41.37 (0.39%) | $41.68 | $40.97 | 4.03 M | $35.29 B |
| 09/04/2024 | $40.85 | $41.24 (0.95%) | $41.32 | $40.69 | 3.49 M | $35.18 B |
| 09/03/2024 | $41.33 | $40.67 (-1.6%) | $41.53 | $40.56 | 4.89 M | $34.69 B |
| 08/30/2024 | $41.89 | $41.85 (-0.1%) | $41.92 | $41.09 | 5.23 M | $35.70 B |
| 08/29/2024 | $42.47 | $41.87 (-1.41%) | $42.67 | $41.79 | 4.48 M | $35.72 B |
| 08/28/2024 | $42.55 | $42.32 (-0.54%) | $42.60 | $42.02 | 3.73 M | $36.10 B |
| 08/27/2024 | $42.22 | $42.52 (0.71%) | $42.56 | $41.88 | 4.12 M | $36.27 B |
| 08/26/2024 | $42.14 | $42.22 (0.19%) | $42.37 | $41.93 | 2.61 M | $36.01 B |
| 08/23/2024 | $41.60 | $41.94 (0.82%) | $42.02 | $41.49 | 2.89 M | $35.77 B |
| 08/22/2024 | $41.89 | $41.27 (-1.48%) | $42.08 | $41.21 | 3.74 M | $35.20 B |
| 08/21/2024 | $41.21 | $42.08 (2.11%) | $42.11 | $41.20 | 4.56 M | $35.89 B |
| 08/20/2024 | $40.59 | $40.73 (0.34%) | $40.79 | $40.35 | 3.18 M | $34.74 B |
| 08/19/2024 | $40.16 | $40.61 (1.12%) | $40.63 | $39.99 | 2.85 M | $34.64 B |
| 08/16/2024 | $40.20 | $40.20 (0%) | $40.29 | $39.75 | 4.74 M | $34.29 B |
| 08/15/2024 | $39.82 | $40.26 (1.1%) | $40.56 | $39.82 | 5.47 M | $34.34 B |
| 08/14/2024 | $39.68 | $39.59 (-0.23%) | $39.83 | $39.27 | 4.46 M | $33.77 B |
| 08/13/2024 | $39.42 | $39.77 (0.89%) | $40.04 | $39.29 | 5.44 M | $33.92 B |
| 08/12/2024 | $38.49 | $39.31 (2.13%) | $39.36 | $38.49 | 4.12 M | $33.53 B |
| 08/09/2024 | $38.54 | $38.45 (-0.23%) | $38.73 | $38.31 | 3.16 M | $32.80 B |
| 08/08/2024 | $38.10 | $38.61 (1.34%) | $38.65 | $38.01 | 4.13 M | $32.93 B |
| 08/07/2024 | $38.87 | $37.85 (-2.62%) | $38.93 | $37.76 | 5.98 M | $32.29 B |
| 08/06/2024 | $38.14 | $38.33 (0.5%) | $38.70 | $37.89 | 7.39 M | $32.70 B |
| 08/05/2024 | $37.85 | $37.76 (-0.24%) | $38.12 | $37.18 | 6.82 M | $32.21 B |
| 08/02/2024 | $39.46 | $38.94 (-1.32%) | $39.59 | $38.53 | 6.59 M | $33.22 B |
| 08/01/2024 | $40.23 | $40.04 (-0.47%) | $40.46 | $39.46 | 8.97 M | $34.15 B |
| 07/31/2024 | $40.71 | $40.01 (-1.72%) | $40.88 | $39.90 | 13.53 M | $34.13 B |
| 07/30/2024 | $39.55 | $39.74 (0.48%) | $39.91 | $37.60 | 25.84 M | $33.90 B |
| 07/29/2024 | $43.00 | $42.68 (-0.74%) | $43.02 | $42.39 | 11.59 M | $36.41 B |
| 07/26/2024 | $43.25 | $42.85 (-0.92%) | $43.25 | $42.62 | 7.69 M | $36.51 B |
| 07/25/2024 | $43.89 | $42.81 (-2.46%) | $43.91 | $42.71 | 8.28 M | $36.47 B |
| 07/24/2024 | $43.81 | $43.95 (0.32%) | $44.30 | $43.75 | 7.37 M | $37.45 B |
| 07/23/2024 | $44.30 | $44.06 (-0.54%) | $44.64 | $44.01 | 6.46 M | $37.54 B |
| 07/22/2024 | $44.54 | $44.31 (-0.52%) | $44.55 | $43.87 | 6.15 M | $37.75 B |
| 07/19/2024 | $45.08 | $44.31 (-1.71%) | $45.08 | $44.19 | 6.02 M | $37.75 B |
| 07/18/2024 | $45.69 | $44.99 (-1.53%) | $45.80 | $44.59 | 6.76 M | $38.33 B |
| 07/17/2024 | $45.60 | $45.84 (0.53%) | $46.05 | $45.60 | 7.44 M | $39.06 B |
| 07/16/2024 | $45.91 | $46.20 (0.63%) | $46.39 | $45.72 | 8.26 M | $39.36 B |
| 07/15/2024 | $45.81 | $45.76 (-0.11%) | $46.27 | $45.42 | 11.54 M | $38.99 B |
| 07/12/2024 | $45.49 | $45.62 (0.29%) | $46.13 | $45.22 | 10.05 M | $38.87 B |
| 07/11/2024 | $45.74 | $45.05 (-1.51%) | $45.87 | $44.77 | 10.00 M | $38.38 B |
| 07/10/2024 | $45.00 | $45.48 (1.07%) | $45.73 | $44.75 | 13.19 M | $38.75 B |
| 07/09/2024 | $43.55 | $44.67 (2.57%) | $45.05 | $43.55 | 22.54 M | $38.06 B |
| 07/08/2024 | $40.90 | $43.05 (5.26%) | $43.58 | $40.82 | 35.46 M | $36.68 B |
| 07/05/2024 | $38.49 | $38.44 (-0.13%) | $38.52 | $38.12 | 3.29 M | $32.75 B |
| 07/03/2024 | $38.51 | $38.42 (-0.23%) | $38.57 | $38.17 | 3.08 M | $32.73 B |
| 07/02/2024 | $38.67 | $38.39 (-0.72%) | $38.90 | $38.15 | 6.27 M | $32.71 B |
| 07/01/2024 | $38.94 | $38.66 (-0.72%) | $39.07 | $38.42 | 4.14 M | $32.94 B |
| 06/28/2024 | $38.80 | $38.85 (0.13%) | $39.06 | $38.67 | 8.38 M | $33.10 B |