Corning Incorporated$159.13PH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,004.21 | $1,005.75 | $974.04 | $992.65 | -0.49% | 1.01M |
| Aug 3, 2026 | $976.89 | $998.04 | $972.49 | $997.52 | +2.15% | 505.61K |
| Jul 31, 2026 | $971.04 | $980.44 | $959.92 | $976.53 | +1.43% | 477.21K |
| Jul 30, 2026 | $961.93 | $968.04 | $946.07 | $962.79 | +1.23% | 664.68K |
| Jul 29, 2026 | $984.93 | $984.93 | $942.32 | $951.07 | -4.03% | 548.64K |
| Jul 28, 2026 | $995.07 | $998.00 | $976.73 | $990.96 | +0.37% | 610.90K |
| Jul 27, 2026 | $991.57 | $998.97 | $975.49 | $987.31 | -0.02% | 541.14K |
| Jul 24, 2026 | $989.20 | $1,000.72 | $977.15 | $987.54 | +0.21% | 696.84K |
| Jul 23, 2026 | $963.60 | $986.28 | $963.44 | $985.48 | +1.52% | 636.62K |
| Jul 22, 2026 | $967.99 | $975.00 | $962.80 | $970.77 | +1.17% | 330.01K |
| Jul 21, 2026 | $966.21 | $971.11 | $948.55 | $959.58 | +0.92% | 502.16K |
| Jul 20, 2026 | $956.01 | $964.00 | $942.24 | $950.79 | -0.25% | 520.42K |
| Jul 17, 2026 | $945.92 | $972.26 | $934.38 | $953.21 | -0.54% | 591.20K |
| Jul 16, 2026 | $949.97 | $977.40 | $947.08 | $958.34 | +0.57% | 760.32K |
| Jul 15, 2026 | $959.23 | $964.00 | $941.87 | $952.95 | -1.20% | 732.09K |
| Jul 14, 2026 | $963.02 | $966.48 | $953.10 | $964.55 | +1.40% | 409.11K |
| Jul 13, 2026 | $958.99 | $966.09 | $948.82 | $951.26 | -1.04% | 333.73K |
| Jul 10, 2026 | $948.05 | $964.68 | $944.96 | $961.27 | +1.27% | 440.50K |
| Jul 9, 2026 | $953.77 | $957.75 | $941.36 | $949.17 | +1.07% | 491.76K |
| Jul 8, 2026 | $946.17 | $950.89 | $932.38 | $939.13 | -1.92% | 682.22K |
| Jul 7, 2026 | $968.76 | $971.61 | $929.34 | $957.51 | -1.43% | 584.47K |
| Jul 6, 2026 | $962.97 | $971.96 | $961.81 | $971.36 | +0.88% | 447.27K |
| Jul 2, 2026 | $976.51 | $976.88 | $951.68 | $962.89 | -0.10% | 408.60K |
| Jul 1, 2026 | $973.35 | $979.60 | $959.59 | $963.81 | -1.46% | 579.59K |
| Jun 30, 2026 | $975.72 | $981.00 | $965.45 | $978.12 | +1.49% | 622.55K |
| Jun 29, 2026 | $963.73 | $973.66 | $955.48 | $963.79 | -0.53% | 570.59K |
| Jun 26, 2026 | $982.40 | $982.40 | $965.58 | $968.92 | -2.12% | 1.23M |
| Jun 25, 2026 | $967.55 | $1,003.79 | $962.13 | $989.91 | +3.00% | 434.63K |
| Jun 24, 2026 | $947.55 | $973.62 | $947.07 | $961.09 | +1.43% | 607.74K |
| Jun 23, 2026 | $938.76 | $957.56 | $930.20 | $947.58 | -1.51% | 613.30K |
| Jun 22, 2026 | $955.00 | $963.41 | $949.34 | $962.14 | +0.93% | 659.71K |
| Jun 18, 2026 | $957.27 | $964.98 | $949.10 | $953.27 | +0.77% | 1.02M |
| Jun 17, 2026 | $935.28 | $958.54 | $932.04 | $945.97 | +0.79% | 845.29K |
| Jun 16, 2026 | $928.11 | $946.44 | $921.93 | $938.51 | +2.14% | 601.63K |
| Jun 15, 2026 | $923.27 | $932.99 | $918.34 | $918.86 | +1.70% | 784.41K |
| Jun 12, 2026 | $911.37 | $913.52 | $896.02 | $903.48 | +0.12% | 553.61K |
| Jun 11, 2026 | $884.44 | $904.11 | $880.82 | $902.37 | +3.06% | 515.24K |
| Jun 10, 2026 | $902.90 | $916.18 | $875.60 | $875.60 | -3.31% | 662.81K |
| Jun 9, 2026 | $891.25 | $906.75 | $883.79 | $905.53 | +2.54% | 729.91K |
| Jun 8, 2026 | $887.46 | $892.52 | $878.06 | $883.14 | +0.09% | 591.56K |
| Jun 5, 2026 | $874.79 | $898.98 | $871.94 | $882.34 | +1.16% | 1.02M |
| Jun 4, 2026 | $859.37 | $873.66 | $854.75 | $872.23 | +2.52% | 799.84K |
| Jun 3, 2026 | $835.99 | $858.84 | $834.09 | $850.76 | +1.73% | 1.26M |
| Jun 2, 2026 | $828.28 | $839.33 | $822.10 | $836.32 | +1.58% | 1.10M |
| Jun 1, 2026 | $840.20 | $840.97 | $815.01 | $823.30 | -2.53% | 1.64M |
| May 29, 2026 | $848.20 | $856.84 | $843.92 | $844.63 | -0.96% | 1.02M |
| May 28, 2026 | $852.00 | $856.82 | $839.51 | $852.81 | -0.45% | 737.89K |
| May 27, 2026 | $872.00 | $875.46 | $850.44 | $856.68 | -1.31% | 676.65K |
| May 26, 2026 | $872.38 | $880.00 | $858.50 | $868.03 | +0.12% | 780.26K |
| May 22, 2026 | $871.94 | $877.78 | $861.05 | $866.96 | +0.26% | 702.93K |
| May 21, 2026 | $854.77 | $878.70 | $844.00 | $864.73 | +0.62% | 732.99K |
| May 20, 2026 | $859.12 | $863.10 | $847.46 | $859.44 | +0.81% | 790.42K |
| May 19, 2026 | $859.89 | $860.36 | $839.15 | $852.56 | -0.68% | 659.96K |
| May 18, 2026 | $860.28 | $865.47 | $853.40 | $858.43 | -0.50% | 583.88K |
| May 15, 2026 | $871.57 | $878.69 | $855.82 | $862.72 | -2.01% | 677.53K |
| May 14, 2026 | $889.09 | $894.31 | $877.57 | $880.43 | -0.22% | 544.73K |
| May 13, 2026 | $877.85 | $886.97 | $877.07 | $882.37 | +0.12% | 675.25K |
| May 12, 2026 | $876.05 | $887.73 | $866.00 | $881.34 | +0.80% | 827.78K |
| May 11, 2026 | $871.18 | $880.25 | $862.69 | $874.36 | -0.51% | 687.16K |
| May 8, 2026 | $891.99 | $892.50 | $875.07 | $878.83 | — | 753.86K |
