Corning Incorporated$159.13LITE · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $852.36 | $868.32 | $813.26 | $849.47 | +8.92% | 6.64M |
| Aug 3, 2026 | $685.64 | $785.34 | $671.00 | $779.89 | +9.24% | 4.20M |
| Jul 31, 2026 | $748.00 | $772.60 | $691.10 | $713.94 | +2.99% | 4.55M |
| Jul 30, 2026 | $661.91 | $698.28 | $650.00 | $693.24 | +15.09% | 5.62M |
| Jul 29, 2026 | $655.21 | $655.21 | $594.84 | $602.35 | -7.61% | 6.39M |
| Jul 28, 2026 | $677.55 | $678.99 | $602.28 | $651.93 | -8.43% | 5.64M |
| Jul 27, 2026 | $767.85 | $770.30 | $697.88 | $711.96 | -6.69% | 3.74M |
| Jul 24, 2026 | $810.50 | $831.21 | $755.03 | $762.99 | -8.47% | 3.65M |
| Jul 23, 2026 | $841.00 | $897.00 | $824.01 | $833.64 | +0.47% | 4.55M |
| Jul 22, 2026 | $810.22 | $859.88 | $809.01 | $829.70 | -0.94% | 3.88M |
| Jul 21, 2026 | $811.50 | $843.00 | $799.81 | $837.56 | +9.41% | 4.04M |
| Jul 20, 2026 | $764.13 | $801.80 | $763.00 | $765.55 | +4.47% | 4.43M |
| Jul 17, 2026 | $678.47 | $747.00 | $650.82 | $732.82 | +3.77% | 4.94M |
| Jul 16, 2026 | $731.39 | $738.00 | $693.00 | $706.23 | -6.09% | 3.98M |
| Jul 15, 2026 | $813.95 | $821.95 | $716.40 | $752.00 | -7.71% | 4.21M |
| Jul 14, 2026 | $816.26 | $839.88 | $796.01 | $814.80 | +6.07% | 3.77M |
| Jul 13, 2026 | $778.38 | $809.23 | $761.53 | $768.15 | -4.22% | 3.69M |
| Jul 10, 2026 | $769.55 | $806.56 | $761.62 | $802.01 | +2.07% | 3.68M |
| Jul 9, 2026 | $755.16 | $804.90 | $751.90 | $785.77 | +11.13% | 5.52M |
| Jul 8, 2026 | $688.90 | $719.12 | $683.40 | $707.10 | +1.17% | 2.59M |
| Jul 7, 2026 | $699.42 | $732.57 | $680.43 | $698.91 | -4.42% | 3.75M |
| Jul 6, 2026 | $729.00 | $747.00 | $716.13 | $731.25 | +0.40% | 3.81M |
| Jul 2, 2026 | $777.58 | $803.90 | $710.01 | $728.32 | -9.09% | 5.23M |
| Jul 1, 2026 | $818.41 | $841.26 | $784.00 | $801.16 | -6.63% | 4.20M |
| Jun 30, 2026 | $844.03 | $874.86 | $838.11 | $858.06 | +0.78% | 4.25M |
| Jun 29, 2026 | $806.01 | $852.78 | $754.00 | $851.40 | +4.21% | 5.60M |
| Jun 26, 2026 | $822.55 | $824.86 | $774.30 | $816.98 | -5.22% | 9.12M |
| Jun 25, 2026 | $887.25 | $899.53 | $810.24 | $861.97 | +2.31% | 4.53M |
| Jun 24, 2026 | $825.00 | $866.43 | $803.24 | $842.53 | +1.76% | 4.45M |
| Jun 23, 2026 | $832.15 | $856.60 | $812.80 | $827.92 | -7.38% | 4.82M |
| Jun 22, 2026 | $852.52 | $906.18 | $829.00 | $893.93 | +5.17% | 6.91M |
| Jun 18, 2026 | $881.98 | $888.54 | $831.17 | $850.00 | -2.30% | 8.36M |
| Jun 17, 2026 | $879.08 | $891.55 | $853.78 | $869.98 | -0.61% | 5.15M |
| Jun 16, 2026 | $958.48 | $961.68 | $863.41 | $875.36 | -8.55% | 6.07M |
| Jun 15, 2026 | $965.98 | $998.50 | $923.95 | $957.24 | +3.87% | 5.27M |
| Jun 12, 2026 | $889.43 | $934.26 | $863.00 | $921.56 | +3.59% | 4.56M |
| Jun 11, 2026 | $863.00 | $890.80 | $840.52 | $889.59 | +4.26% | 4.67M |
| Jun 10, 2026 | $833.70 | $884.18 | $825.66 | $853.26 | +3.83% | 5.84M |
| Jun 9, 2026 | $908.12 | $914.00 | $776.01 | $821.76 | -8.22% | 7.97M |
| Jun 8, 2026 | $899.79 | $914.00 | $841.93 | $895.40 | +3.68% | 5.10M |
| Jun 5, 2026 | $912.62 | $974.00 | $853.10 | $863.66 | -8.62% | 7.54M |
| Jun 4, 2026 | $900.10 | $955.48 | $864.20 | $945.08 | +0.75% | 6.06M |
| Jun 3, 2026 | $1,029.08 | $1,049.53 | $932.50 | $938.00 | -8.86% | 6.20M |
| Jun 2, 2026 | $935.13 | $1,035.00 | $935.01 | $1,029.15 | +13.72% | 8.15M |
| Jun 1, 2026 | $825.25 | $931.85 | $806.62 | $905.00 | +5.85% | 7.93M |
| May 29, 2026 | $860.68 | $869.00 | $822.50 | $854.96 | -0.66% | 6.36M |
| May 28, 2026 | $936.70 | $948.49 | $854.52 | $860.62 | -4.62% | 6.13M |
| May 27, 2026 | $901.55 | $915.00 | $858.00 | $902.31 | -0.93% | 4.24M |
| May 26, 2026 | $963.01 | $963.01 | $903.02 | $910.81 | -3.81% | 5.21M |
| May 22, 2026 | $965.15 | $971.05 | $934.85 | $946.90 | -1.82% | 3.08M |
| May 21, 2026 | $869.80 | $977.27 | $859.00 | $964.50 | +11.11% | 5.78M |
| May 20, 2026 | $917.01 | $929.26 | $856.23 | $868.07 | -2.47% | 5.20M |
| May 19, 2026 | $873.17 | $910.00 | $845.00 | $890.09 | +0.58% | 5.03M |
| May 18, 2026 | $953.30 | $954.26 | $857.00 | $884.98 | -8.83% | 7.20M |
| May 15, 2026 | $941.60 | $987.85 | $923.00 | $970.70 | -3.11% | 10.14M |
| May 14, 2026 | $1,002.00 | $1,024.85 | $983.02 | $1,001.81 | -2.77% | 3.56M |
| May 13, 2026 | $1,051.59 | $1,062.10 | $998.20 | $1,030.37 | +3.83% | 4.40M |
| May 12, 2026 | $1,018.23 | $1,085.68 | $937.64 | $992.37 | -5.77% | 7.56M |
| May 11, 2026 | $949.72 | $1,073.33 | $949.45 | $1,053.09 | +16.52% | 9.55M |
| May 8, 2026 | $917.00 | $934.92 | $866.00 | $903.80 | — | 6.73M |
