Corning Incorporated (LON:0R2X)
London
· Delayed Price · Currency is GBP · Price in USD 125.17
-5.63 (-4.30%)
Mar 9, 2026, 5:09 PM GMT
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 135.46 | 137.00 | 124.91 | 126.21 | 126.21 | -5.00% | 26,091 |
| Mar 5, 2026 | 144.70 | 145.73 | 131.74 | 132.85 | 132.85 | -8.49% | 34,103 |
| Mar 4, 2026 | 144.90 | 154.00 | 142.46 | 145.17 | 145.17 | -3.40% | 13,638 |
| Mar 3, 2026 | 156.56 | 159.88 | 141.23 | 150.28 | 150.28 | -4.43% | 26,930 |
| Mar 2, 2026 | 149.50 | 160.60 | 146.01 | 157.25 | 157.25 | 4.89% | 10,883 |
| Feb 27, 2026 | 151.79 | 154.50 | 145.00 | 149.92 | 149.92 | 0.20% | 10,143 |
| Feb 26, 2026 | 162.90 | 163.40 | 148.51 | 149.62 | 149.35 | -7.07% | 30,306 |
| Feb 25, 2026 | 153.55 | 162.10 | 152.43 | 161.01 | 160.72 | 6.47% | 19,892 |
| Feb 24, 2026 | 149.31 | 152.93 | 145.50 | 151.23 | 150.95 | 5.26% | 9,700 |
| Feb 23, 2026 | 139.80 | 148.60 | 138.05 | 143.67 | 143.41 | 3.37% | 16,074 |
| Feb 20, 2026 | 128.71 | 140.25 | 128.30 | 138.99 | 138.74 | 6.15% | 13,175 |
| Feb 19, 2026 | 130.75 | 134.00 | 129.02 | 130.94 | 130.70 | -1.52% | 2,871 |
| Feb 18, 2026 | 130.40 | 135.95 | 129.99 | 132.96 | 132.72 | 0.04% | 7,024 |
| Feb 17, 2026 | 133.00 | 135.00 | 128.88 | 132.91 | 132.67 | 1.13% | 4,295 |
| Feb 16, 2026 | 131.42 | 131.42 | 131.42 | 131.42 | 131.18 | - | 238 |
| Feb 13, 2026 | 132.66 | 132.66 | 125.00 | 131.42 | 131.18 | -1.91% | 12,030 |
| Feb 12, 2026 | 133.54 | 136.67 | 131.62 | 133.97 | 133.73 | 0.72% | 14,202 |
| Feb 11, 2026 | 128.11 | 133.08 | 126.93 | 133.02 | 132.78 | 2.78% | 9,320 |
| Feb 10, 2026 | 132.85 | 135.32 | 127.79 | 129.42 | 129.18 | -0.09% | 7,276 |
| Feb 9, 2026 | 124.50 | 132.20 | 121.00 | 129.54 | 129.30 | 6.86% | 23,980 |
| Feb 6, 2026 | 110.00 | 121.56 | 109.95 | 121.22 | 121.00 | 8.74% | 9,704 |
| Feb 5, 2026 | 109.30 | 113.34 | 105.22 | 111.48 | 111.27 | 2.66% | 9,169 |
| Feb 4, 2026 | 115.24 | 116.80 | 107.83 | 108.59 | 108.39 | -1.91% | 17,254 |
| Feb 3, 2026 | 112.56 | 117.50 | 109.62 | 110.71 | 110.51 | 0.74% | 16,509 |
| Feb 2, 2026 | 100.29 | 110.81 | 99.62 | 109.90 | 109.70 | 4.74% | 40,363 |
| Jan 30, 2026 | 100.62 | 107.72 | 100.62 | 104.93 | 104.74 | 2.45% | 16,863 |
| Jan 29, 2026 | 104.80 | 106.99 | 99.52 | 102.42 | 102.23 | -2.13% | 69,589 |
| Jan 28, 2026 | 113.50 | 117.58 | 102.50 | 104.65 | 104.46 | -5.37% | 21,718 |
| Jan 27, 2026 | 95.89 | 113.55 | 95.32 | 110.59 | 110.39 | 16.20% | 44,809 |
| Jan 26, 2026 | 92.56 | 95.32 | 92.56 | 95.17 | 95.00 | 2.30% | 1,863 |
| Jan 23, 2026 | 94.40 | 94.90 | 91.06 | 93.04 | 92.86 | -1.53% | 947 |
| Jan 22, 2026 | 94.49 | 95.47 | 92.86 | 94.48 | 94.31 | 1.65% | 735 |
| Jan 21, 2026 | 93.44 | 94.08 | 91.73 | 92.94 | 92.77 | 0.86% | 671 |
| Jan 20, 2026 | 93.00 | 93.26 | 90.00 | 92.15 | 91.98 | -1.67% | 2,498 |
| Jan 16, 2026 | 93.90 | 95.00 | 92.29 | 93.71 | 93.54 | -0.44% | 794 |
| Jan 15, 2026 | 90.60 | 94.55 | 90.28 | 94.13 | 93.96 | 5.23% | 1,511 |
| Jan 14, 2026 | 89.75 | 90.63 | 88.62 | 89.45 | 89.29 | -0.72% | 1,388 |
| Jan 13, 2026 | 87.61 | 90.83 | 87.00 | 90.10 | 89.93 | 3.07% | 4,887 |
| Jan 12, 2026 | 85.55 | 87.55 | 84.00 | 87.41 | 87.25 | 1.74% | 1,802 |
| Jan 9, 2026 | 84.99 | 86.67 | 84.99 | 85.91 | 85.75 | 2.21% | 1,919 |
| Jan 8, 2026 | 87.84 | 87.86 | 83.95 | 84.06 | 83.90 | -4.66% | 2,945 |
| Jan 7, 2026 | 89.30 | 90.00 | 86.71 | 88.17 | 88.01 | -0.25% | 3,107 |
| Jan 6, 2026 | 88.84 | 89.37 | 84.34 | 88.39 | 88.23 | 1.31% | 3,491 |
| Jan 5, 2026 | 91.00 | 93.18 | 86.68 | 87.25 | 87.09 | -2.57% | 6,340 |
| Jan 2, 2026 | 88.40 | 89.61 | 88.07 | 89.55 | 89.39 | 1.39% | 2,120 |
| Dec 31, 2025 | 88.00 | 89.46 | 88.00 | 88.32 | 88.16 | -0.87% | 281 |
| Dec 30, 2025 | 88.99 | 89.29 | 88.46 | 89.10 | 88.94 | -0.15% | 327 |
| Dec 29, 2025 | 89.42 | 89.82 | 87.51 | 89.23 | 89.07 | -0.53% | 1,423 |
| Dec 24, 2025 | 89.70 | 89.99 | 89.15 | 89.71 | 89.55 | 0.71% | 944 |
| Dec 23, 2025 | 87.00 | 89.60 | 87.00 | 89.08 | 88.92 | 0.73% | 3,734 |
| Dec 22, 2025 | 88.78 | 90.29 | 87.73 | 88.43 | 88.27 | -0.76% | 6,158 |
| Dec 19, 2025 | 86.55 | 89.13 | 86.55 | 89.11 | 88.95 | 2.70% | 3,191 |
| Dec 18, 2025 | 85.50 | 88.14 | 85.50 | 86.77 | 86.61 | 2.08% | 2,467 |
| Dec 17, 2025 | 86.98 | 88.70 | 84.99 | 85.00 | 84.84 | -1.54% | 1,493 |
| Dec 16, 2025 | 87.23 | 88.13 | 85.57 | 86.33 | 86.18 | -2.20% | 3,501 |
| Dec 15, 2025 | 88.32 | 90.96 | 88.27 | 88.27 | 88.11 | -0.56% | 26,492 |
| Dec 12, 2025 | 97.41 | 97.41 | 87.93 | 88.77 | 88.61 | -7.78% | 7,888 |
| Dec 11, 2025 | 93.50 | 96.52 | 91.98 | 96.26 | 96.08 | 3.65% | 4,978 |
| Dec 10, 2025 | 91.01 | 92.87 | 90.25 | 92.87 | 92.70 | 2.73% | 6,281 |
| Dec 9, 2025 | 88.14 | 90.63 | 87.68 | 90.40 | 90.24 | 2.62% | 3,165 |
| Dec 8, 2025 | 85.98 | 89.72 | 85.98 | 88.09 | 87.93 | 2.59% | 10,770 |
| Dec 5, 2025 | 85.61 | 86.60 | 84.93 | 85.87 | 85.71 | -0.45% | 1,945 |
| Dec 4, 2025 | 83.69 | 87.27 | 83.14 | 86.25 | 86.09 | 3.28% | 2,127 |
| Dec 3, 2025 | 84.43 | 84.43 | 81.95 | 83.51 | 83.36 | -0.22% | 888 |
| Dec 2, 2025 | 82.70 | 85.35 | 82.59 | 83.70 | 83.54 | 0.54% | 3,692 |
| Dec 1, 2025 | 83.59 | 83.78 | 82.69 | 83.25 | 83.10 | -1.16% | 1,655 |
| Nov 28, 2025 | 83.83 | 84.94 | 83.26 | 84.23 | 84.08 | 0.30% | 1,409 |
| Nov 26, 2025 | 83.15 | 84.50 | 82.92 | 83.98 | 83.83 | 1.34% | 1,096 |
| Nov 25, 2025 | 82.71 | 83.03 | 80.54 | 82.87 | 82.72 | 1.15% | 2,718 |
| Nov 24, 2025 | 81.49 | 81.99 | 79.42 | 81.93 | 81.78 | 2.98% | 2,065 |
| Nov 21, 2025 | 78.32 | 79.71 | 76.41 | 79.56 | 79.41 | 2.07% | 2,540 |
| Nov 20, 2025 | 83.40 | 84.51 | 77.79 | 77.95 | 77.81 | -4.54% | 3,679 |
| Nov 19, 2025 | 79.88 | 82.81 | 77.58 | 81.66 | 81.51 | 1.30% | 1,109 |
| Nov 18, 2025 | 80.40 | 80.93 | 79.00 | 80.61 | 80.47 | -0.17% | 3,432 |
| Nov 17, 2025 | 81.86 | 82.70 | 80.59 | 80.75 | 80.60 | -2.61% | 2,879 |
| Nov 14, 2025 | 81.00 | 83.86 | 78.90 | 82.91 | 82.76 | 0.99% | 5,328 |
| Nov 13, 2025 | 89.90 | 89.90 | 81.79 | 82.10 | 81.67 | -7.66% | 17,054 |
| Nov 12, 2025 | 89.10 | 90.54 | 88.61 | 88.91 | 88.45 | 1.26% | 5,849 |
| Nov 11, 2025 | 88.86 | 88.86 | 87.03 | 87.81 | 87.35 | -0.60% | 3,352 |
| Nov 10, 2025 | 87.60 | 88.75 | 86.81 | 88.34 | 87.88 | 4.67% | 5,358 |
| Nov 7, 2025 | 87.50 | 87.50 | 83.41 | 84.40 | 83.96 | -4.32% | 11,104 |
| Nov 6, 2025 | 87.50 | 88.50 | 86.43 | 88.21 | 87.75 | 0.49% | 14,194 |
| Nov 5, 2025 | 84.60 | 88.00 | 84.60 | 87.78 | 87.32 | 2.75% | 5,474 |
| Nov 4, 2025 | 86.00 | 86.10 | 84.83 | 85.43 | 84.98 | -2.86% | 6,526 |
| Nov 3, 2025 | 89.83 | 89.97 | 87.73 | 87.94 | 87.48 | -0.98% | 11,887 |
| Oct 31, 2025 | 91.36 | 92.44 | 87.92 | 88.81 | 88.35 | -2.33% | 12,554 |
| Oct 30, 2025 | 90.98 | 91.78 | 88.58 | 90.93 | 90.46 | 0.34% | 17,317 |
| Oct 29, 2025 | 87.25 | 91.93 | 86.61 | 90.62 | 90.15 | 4.69% | 19,556 |
| Oct 28, 2025 | 91.00 | 93.30 | 80.98 | 86.56 | 86.11 | -3.08% | 19,265 |
| Oct 27, 2025 | 90.00 | 90.00 | 88.05 | 89.31 | 88.84 | 2.09% | 9,110 |
| Oct 24, 2025 | 86.60 | 87.75 | 86.58 | 87.48 | 87.02 | 1.56% | 4,294 |
| Oct 23, 2025 | 84.50 | 86.14 | 83.89 | 86.14 | 85.69 | 3.08% | 5,010 |
| Oct 22, 2025 | 86.03 | 87.34 | 83.12 | 83.57 | 83.13 | -2.72% | 8,050 |
| Oct 21, 2025 | 85.19 | 86.60 | 84.89 | 85.91 | 85.46 | 0.50% | 6,381 |
| Oct 20, 2025 | 85.50 | 85.98 | 84.90 | 85.48 | 85.03 | 1.12% | 2,557 |
| Oct 17, 2025 | 84.04 | 86.72 | 83.70 | 84.54 | 84.09 | -2.55% | 5,031 |
| Oct 16, 2025 | 86.67 | 87.30 | 85.40 | 86.75 | 86.30 | -0.10% | 3,897 |
| Oct 15, 2025 | 85.00 | 86.96 | 85.00 | 86.84 | 86.38 | 1.47% | 6,371 |
| Oct 14, 2025 | 84.21 | 85.76 | 83.62 | 85.58 | 85.13 | -0.85% | 20,060 |
| Oct 13, 2025 | 84.01 | 86.63 | 84.00 | 86.31 | 85.86 | 2.88% | 6,254 |