-
5 DAY PERFORMANCE
+4.32% -
1 MONTH PERFORMANCE
+2.52% -
3 MONTH PERFORMANCE
+17.52% -
6 MONTH PERFORMANCE
+32.59% -
YEAR-TO-DATE PERFORMANCE
+59.28% -
1 YEAR PERFORMANCE
+72.23%
Corning Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $47.82 | $48.52 (1.46%) | $48.60 | $47.72 | 3.17 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 |
| 10/04/2024 | $44.97 | $44.88 (-0.2%) | $45.02 | $44.43 | 2.37 M | $38.28 B |
| 10/03/2024 | $44.71 | $44.59 (-0.27%) | $45.11 | $44.42 | 2.48 M | $38.04 B |
| 10/02/2024 | $44.56 | $44.91 (0.79%) | $45.17 | $44.37 | 2.53 M | $38.31 B |
| 10/01/2024 | $45.09 | $44.54 (-1.22%) | $45.13 | $44.29 | 3.75 M | $37.99 B |
| 09/30/2024 | $44.90 | $45.15 (0.56%) | $45.16 | $44.59 | 3.73 M | $38.51 B |
| 09/27/2024 | $45.43 | $44.87 (-1.23%) | $45.46 | $44.65 | 3.94 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 |