5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
+24.48%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
+56.53%
Corning Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $48.62 | $47.85 (-1.58%) | $48.73 | $47.61 | 3.59 M | $41.13 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 |
| 12/12/2024 | $47.56 | $48.61 (2.21%) | $49.03 | $47.50 | 4.90 M | $41.51 B |
| 12/11/2024 | $48.68 | $47.63 (-2.16%) | $48.68 | $47.58 | 3.79 M | $40.68 B |
| 12/10/2024 | $48.50 | $48.37 (-0.27%) | $48.98 | $48.20 | 4.89 M | $41.31 B |
| 12/09/2024 | $49.61 | $48.51 (-2.22%) | $49.77 | $48.29 | 4.32 M | $41.43 B |
| 12/06/2024 | $49.72 | $49.56 (-0.32%) | $49.93 | $49.41 | 3.28 M | $42.32 B |
| 12/05/2024 | $49.08 | $49.76 (1.39%) | $50.00 | $49.08 | 4.48 M | $42.50 B |
| 12/04/2024 | $49.25 | $49.15 (-0.2%) | $49.34 | $48.88 | 2.56 M | $41.97 B |
| 12/03/2024 | $49.02 | $49.17 (0.31%) | $49.29 | $48.94 | 2.93 M | $41.99 B |
| 12/02/2024 | $48.89 | $49.24 (0.72%) | $49.60 | $48.75 | 4.78 M | $42.05 B |
| 11/29/2024 | $48.22 | $48.67 (0.93%) | $48.98 | $48.18 | 2.41 M | $41.56 B |
| 11/27/2024 | $48.09 | $48.22 (0.27%) | $48.55 | $47.85 | 2.36 M | $41.18 B |
| 11/26/2024 | $48.26 | $48.00 (-0.54%) | $48.29 | $47.79 | 3.93 M | $40.99 B |
| 11/25/2024 | $49.00 | $48.26 (-1.51%) | $49.26 | $48.26 | 8.67 M | $41.21 B |
| 11/22/2024 | $47.82 | $48.52 (1.46%) | $48.60 | $47.72 | 3.25 M | $41.44 B |
| 11/21/2024 | $47.35 | $47.84 (1.03%) | $48.05 | $47.18 | 4.35 M | $40.86 B |
| 11/20/2024 | $47.21 | $47.35 (0.3%) | $47.53 | $46.94 | 4.42 M | $40.44 B |
| 11/19/2024 | $45.94 | $47.29 (2.94%) | $47.39 | $45.83 | 4.96 M | $40.39 B |
| 11/18/2024 | $46.55 | $46.44 (-0.24%) | $46.69 | $46.01 | 3.59 M | $39.66 B |
| 11/15/2024 | $46.58 | $46.49 (-0.19%) | $46.99 | $46.31 | 3.66 M | $39.70 B |
| 11/14/2024 | $47.20 | $47.05 (-0.32%) | $47.61 | $47.02 | 3.51 M | $40.18 B |
| 11/13/2024 | $48.40 | $47.21 (-2.46%) | $48.50 | $47.14 | 5.38 M | $40.32 B |
| 11/12/2024 | $48.73 | $48.32 (-0.84%) | $48.96 | $47.96 | 4.39 M | $41.27 B |
| 11/11/2024 | $48.96 | $48.92 (-0.08%) | $49.40 | $48.85 | 2.99 M | $41.78 B |
| 11/08/2024 | $48.09 | $48.72 (1.31%) | $49.15 | $48.09 | 4.83 M | $41.56 B |
| 11/07/2024 | $48.40 | $48.22 (-0.37%) | $48.56 | $48.15 | 2.83 M | $41.13 B |
| 11/06/2024 | $48.80 | $48.24 (-1.15%) | $48.90 | $48.11 | 5.07 M | $41.15 B |
| 11/05/2024 | $47.02 | $47.28 (0.55%) | $47.30 | $46.62 | 4.50 M | $40.33 B |
| 11/04/2024 | $48.41 | $47.02 (-2.87%) | $48.46 | $46.92 | 4.31 M | $40.11 B |
| 11/01/2024 | $47.64 | $48.36 (1.51%) | $48.41 | $47.41 | 5.89 M | $41.25 B |
| 10/31/2024 | $48.19 | $47.59 (-1.25%) | $48.66 | $47.52 | 6.86 M | $40.59 B |
| 10/30/2024 | $48.92 | $48.04 (-1.8%) | $49.36 | $47.93 | 7.98 M | $40.98 B |
| 10/29/2024 | $49.43 | $49.03 (-0.81%) | $51.03 | $49.02 | 13.40 M | $41.82 B |
| 10/28/2024 | $46.67 | $46.84 (0.36%) | $47.24 | $46.38 | 7.09 M | $39.95 B |
| 10/25/2024 | $47.03 | $46.25 (-1.66%) | $47.15 | $46.19 | 3.96 M | $39.45 B |
| 10/24/2024 | $47.20 | $46.81 (-0.83%) | $47.24 | $46.76 | 2.30 M | $39.93 B |
| 10/23/2024 | $47.06 | $46.89 (-0.36%) | $47.72 | $46.57 | 4.86 M | $40.00 B |
| 10/22/2024 | $46.47 | $47.31 (1.81%) | $47.45 | $46.30 | 4.27 M | $40.36 B |
| 10/21/2024 | $46.60 | $47.03 (0.92%) | $47.40 | $46.49 | 5.23 M | $40.12 B |
| 10/18/2024 | $46.46 | $46.66 (0.43%) | $46.71 | $46.19 | 2.04 M | $39.80 B |
| 10/17/2024 | $46.49 | $46.52 (0.06%) | $46.55 | $46.05 | 2.99 M | $39.68 B |
| 10/16/2024 | $45.72 | $46.01 (0.63%) | $46.49 | $45.68 | 2.82 M | $39.25 B |
| 10/15/2024 | $47.10 | $45.76 (-2.85%) | $47.23 | $45.70 | 4.08 M | $39.03 B |
| 10/14/2024 | $46.38 | $46.83 (0.97%) | $47.05 | $46.15 | 3.56 M | $39.95 B |
| 10/11/2024 | $46.14 | $46.46 (0.69%) | $46.92 | $46.11 | 3.28 M | $39.63 B |
| 10/10/2024 | $46.90 | $46.02 (-1.88%) | $47.05 | $45.88 | 4.26 M | $39.26 B |
| 10/09/2024 | $44.60 | $46.73 (4.78%) | $47.45 | $44.58 | 14.30 M | $39.86 B |
| 10/08/2024 | $44.42 | $44.59 (0.38%) | $44.79 | $44.02 | 3.16 M | $38.04 B |
| 10/07/2024 | $44.66 | $44.11 (-1.23%) | $44.75 | $44.05 | 3.17 M | $37.63 B |