5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
-8.31%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
+31.97%
Corning Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $43.74 | $44.27 (1.22%) | $44.35 | $43.48 | 3.69 M | $39.06 B |
| 04/29/2025 | $43.20 | $44.46 (2.92%) | $45.32 | $42.00 | 9.58 M | $39.21 B |
| 04/28/2025 | $44.02 | $44.10 (0.18%) | $44.61 | $43.44 | 6.32 M | $38.90 B |
| 04/25/2025 | $43.83 | $44.18 (0.8%) | $44.29 | $43.71 | 3.77 M | $38.97 B |
| 04/24/2025 | $42.80 | $43.88 (2.52%) | $44.05 | $42.77 | 6.85 M | $38.70 B |
| 04/23/2025 | $43.39 | $42.97 (-0.97%) | $44.43 | $42.74 | 6.43 M | $37.90 B |
| 04/22/2025 | $41.29 | $41.75 (1.11%) | $42.09 | $41.23 | 4.80 M | $36.82 B |
| 04/21/2025 | $40.72 | $40.70 (-0.05%) | $41.01 | $40.16 | 5.23 M | $35.90 B |
| 04/17/2025 | $41.64 | $41.52 (-0.29%) | $42.04 | $41.30 | 4.98 M | $36.62 B |
| 04/16/2025 | $41.08 | $41.28 (0.49%) | $41.90 | $40.63 | 4.51 M | $36.41 B |
| 04/15/2025 | $41.59 | $41.78 (0.46%) | $42.36 | $41.59 | 5.05 M | $36.85 B |
| 04/14/2025 | $42.61 | $41.61 (-2.35%) | $42.61 | $41.37 | 7.39 M | $36.70 B |
| 04/11/2025 | $41.30 | $41.26 (-0.1%) | $41.89 | $40.58 | 11.48 M | $36.39 B |
| 04/10/2025 | $42.08 | $41.69 (-0.93%) | $42.58 | $40.59 | 6.72 M | $36.77 B |
| 04/09/2025 | $39.19 | $43.26 (10.39%) | $43.94 | $38.82 | 8.72 M | $38.15 B |
| 04/08/2025 | $40.75 | $39.18 (-3.85%) | $41.86 | $38.56 | 8.31 M | $34.56 B |
| 04/07/2025 | $37.84 | $39.61 (4.68%) | $41.58 | $37.31 | 9.83 M | $34.94 B |
| 04/04/2025 | $40.98 | $39.07 (-4.66%) | $41.10 | $38.23 | 11.90 M | $34.46 B |
| 04/03/2025 | $44.45 | $42.29 (-4.86%) | $44.68 | $42.01 | 9.63 M | $37.30 B |
| 04/02/2025 | $44.61 | $46.54 (4.33%) | $46.93 | $44.50 | 4.74 M | $41.05 B |
| 04/01/2025 | $45.50 | $45.54 (0.09%) | $45.93 | $44.76 | 6.70 M | $40.17 B |
| 03/31/2025 | $45.17 | $45.78 (1.35%) | $45.79 | $44.13 | 9.88 M | $40.38 B |
| 03/28/2025 | $46.34 | $45.86 (-1.04%) | $46.88 | $45.56 | 3.75 M | $40.45 B |
| 03/27/2025 | $46.81 | $46.56 (-0.53%) | $47.09 | $46.30 | 5.47 M | $41.07 B |
| 03/26/2025 | $49.14 | $47.10 (-4.15%) | $49.25 | $46.94 | 5.60 M | $41.54 B |
| 03/25/2025 | $49.84 | $48.99 (-1.71%) | $49.89 | $48.69 | 4.03 M | $43.21 B |
| 03/24/2025 | $49.51 | $49.89 (0.77%) | $50.06 | $49.30 | 5.17 M | $44.00 B |
| 03/21/2025 | $48.26 | $48.53 (0.56%) | $48.63 | $47.55 | 10.77 M | $42.80 B |
| 03/20/2025 | $48.10 | $48.67 (1.19%) | $49.32 | $47.92 | 7.41 M | $42.93 B |
| 03/19/2025 | $47.96 | $48.76 (1.67%) | $49.42 | $47.57 | 8.84 M | $43.01 B |
| 03/18/2025 | $47.16 | $47.27 (0.23%) | $48.29 | $46.49 | 11.17 M | $41.69 B |
| 03/17/2025 | $46.73 | $46.86 (0.28%) | $47.29 | $46.18 | 7.21 M | $41.33 B |
| 03/14/2025 | $46.19 | $46.75 (1.21%) | $47.08 | $45.76 | 7.62 M | $41.23 B |
| 03/13/2025 | $45.54 | $45.60 (0.13%) | $45.97 | $45.01 | 5.62 M | $40.22 B |
| 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 |
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.
