Corning Incorporated (LON:0R2X)
London
· Delayed Price · Currency is GBP · Price in USD 85.39
-0.86 (-1.00%)
Dec 5, 2025, 5:00 PM BST
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.61 | 86.60 | 84.93 | 85.72 | 85.72 | -0.62% | 1,649 |
| Dec 4, 2025 | 83.69 | 87.27 | 83.14 | 86.25 | 86.25 | 3.28% | 2,127 |
| Dec 3, 2025 | 84.43 | 84.43 | 81.95 | 83.51 | 83.51 | -0.22% | 888 |
| Dec 2, 2025 | 82.70 | 85.35 | 82.59 | 83.70 | 83.70 | 0.54% | 3,692 |
| Dec 1, 2025 | 83.59 | 83.78 | 82.69 | 83.25 | 83.25 | -1.16% | 1,655 |
| Nov 28, 2025 | 83.83 | 84.94 | 83.26 | 84.23 | 84.23 | 0.30% | 1,409 |
| Nov 26, 2025 | 83.15 | 84.50 | 82.92 | 83.98 | 83.98 | 1.34% | 1,096 |
| Nov 25, 2025 | 82.71 | 83.03 | 80.54 | 82.87 | 82.87 | 1.15% | 2,718 |
| Nov 24, 2025 | 81.49 | 81.99 | 79.42 | 81.93 | 81.93 | 2.98% | 2,065 |
| Nov 21, 2025 | 78.32 | 79.71 | 76.41 | 79.56 | 79.56 | 2.07% | 2,540 |
| Nov 20, 2025 | 83.40 | 84.51 | 77.79 | 77.95 | 77.95 | -4.54% | 3,679 |
| Nov 19, 2025 | 79.88 | 82.81 | 77.58 | 81.66 | 81.66 | 1.30% | 1,109 |
| Nov 18, 2025 | 80.40 | 80.93 | 79.00 | 80.61 | 80.61 | -0.17% | 3,432 |
| Nov 17, 2025 | 81.86 | 82.70 | 80.59 | 80.75 | 80.75 | -2.61% | 2,879 |
| Nov 14, 2025 | 81.00 | 83.86 | 78.90 | 82.91 | 82.91 | 0.99% | 5,328 |
| Nov 13, 2025 | 89.90 | 89.90 | 81.79 | 82.10 | 81.82 | -7.66% | 17,054 |
| Nov 12, 2025 | 89.10 | 90.54 | 88.61 | 88.91 | 88.61 | 1.26% | 5,849 |
| Nov 11, 2025 | 88.86 | 88.86 | 87.03 | 87.81 | 87.51 | -0.60% | 3,352 |
| Nov 10, 2025 | 87.60 | 88.75 | 86.81 | 88.34 | 88.04 | 4.67% | 5,358 |
| Nov 7, 2025 | 87.50 | 87.50 | 83.41 | 84.40 | 84.11 | -4.32% | 11,104 |
| Nov 6, 2025 | 87.50 | 88.50 | 86.43 | 88.21 | 87.91 | 0.49% | 14,194 |
| Nov 5, 2025 | 84.60 | 88.00 | 84.60 | 87.78 | 87.48 | 2.75% | 5,474 |
| Nov 4, 2025 | 86.00 | 86.10 | 84.83 | 85.43 | 85.14 | -2.86% | 6,526 |
| Nov 3, 2025 | 89.83 | 89.97 | 87.73 | 87.94 | 87.64 | -0.98% | 11,887 |
| Oct 31, 2025 | 91.36 | 92.44 | 87.92 | 88.81 | 88.51 | -2.33% | 12,554 |
| Oct 30, 2025 | 90.98 | 91.78 | 88.58 | 90.93 | 90.62 | 0.34% | 17,317 |
| Oct 29, 2025 | 87.25 | 91.93 | 86.61 | 90.62 | 90.31 | 4.69% | 19,556 |
| Oct 28, 2025 | 91.00 | 93.30 | 80.98 | 86.56 | 86.27 | -3.08% | 19,265 |
| Oct 27, 2025 | 90.00 | 90.00 | 88.05 | 89.31 | 89.00 | 2.09% | 9,110 |
| Oct 24, 2025 | 86.60 | 87.75 | 86.58 | 87.48 | 87.18 | 1.56% | 4,294 |
| Oct 23, 2025 | 84.50 | 86.14 | 83.89 | 86.14 | 85.85 | 3.08% | 5,010 |
| Oct 22, 2025 | 86.03 | 87.34 | 83.12 | 83.57 | 83.28 | -2.72% | 8,050 |
| Oct 21, 2025 | 85.19 | 86.60 | 84.89 | 85.91 | 85.62 | 0.50% | 6,381 |
| Oct 20, 2025 | 85.50 | 85.98 | 84.90 | 85.48 | 85.19 | 1.12% | 2,557 |
| Oct 17, 2025 | 84.04 | 86.72 | 83.70 | 84.54 | 84.25 | -2.55% | 5,031 |
| Oct 16, 2025 | 86.67 | 87.30 | 85.40 | 86.75 | 86.45 | -0.10% | 3,897 |
| Oct 15, 2025 | 85.00 | 86.96 | 85.00 | 86.84 | 86.54 | 1.47% | 6,371 |
| Oct 14, 2025 | 84.21 | 85.76 | 83.62 | 85.58 | 85.29 | -0.85% | 20,060 |
| Oct 13, 2025 | 84.01 | 86.63 | 84.00 | 86.31 | 86.01 | 2.88% | 6,254 |
| Oct 10, 2025 | 87.56 | 87.96 | 83.66 | 83.89 | 83.60 | -3.42% | 10,763 |
| Oct 9, 2025 | 87.40 | 87.61 | 86.14 | 86.86 | 86.56 | 0.89% | 4,596 |
| Oct 8, 2025 | 85.47 | 86.68 | 84.82 | 86.09 | 85.80 | 1.66% | 5,567 |
| Oct 7, 2025 | 85.55 | 86.43 | 83.82 | 84.69 | 84.40 | -0.71% | 6,073 |
| Oct 6, 2025 | 84.76 | 86.06 | 83.93 | 85.29 | 85.00 | 2.25% | 9,200 |
| Oct 3, 2025 | 83.00 | 84.18 | 82.83 | 83.41 | 83.13 | 0.64% | 5,722 |
| Oct 2, 2025 | 84.00 | 84.78 | 81.95 | 82.88 | 82.60 | -0.37% | 5,154 |
| Oct 1, 2025 | 81.58 | 83.69 | 80.93 | 83.19 | 82.90 | 2.46% | 5,608 |
| Sep 30, 2025 | 80.51 | 81.54 | 80.26 | 81.19 | 80.91 | 1.30% | 3,523 |
| Sep 29, 2025 | 79.26 | 80.69 | 79.26 | 80.15 | 79.88 | 1.26% | 1,761 |
| Sep 26, 2025 | 78.59 | 79.50 | 78.59 | 79.15 | 78.88 | 0.90% | 343 |
| Sep 25, 2025 | 78.80 | 79.50 | 77.05 | 78.44 | 78.17 | -1.69% | 8,362 |
| Sep 24, 2025 | 81.38 | 81.38 | 79.22 | 79.79 | 79.52 | -0.94% | 5,213 |
| Sep 23, 2025 | 79.10 | 80.55 | 78.75 | 80.55 | 80.27 | 2.29% | 6,136 |
| Sep 22, 2025 | 79.70 | 79.79 | 78.19 | 78.75 | 78.48 | -0.87% | 7,377 |
| Sep 19, 2025 | 79.87 | 79.99 | 78.65 | 79.44 | 79.17 | 0.18% | 4,585 |
| Sep 18, 2025 | 77.92 | 79.50 | 77.18 | 79.30 | 79.03 | 4.00% | 7,336 |
| Sep 17, 2025 | 78.50 | 78.54 | 76.24 | 76.25 | 75.99 | -2.56% | 7,444 |
| Sep 16, 2025 | 77.94 | 78.53 | 77.35 | 78.25 | 77.98 | 0.81% | 26,454 |
| Sep 15, 2025 | 78.96 | 79.87 | 76.90 | 77.62 | 77.36 | 1.02% | 5,047 |
| Sep 12, 2025 | 75.71 | 77.84 | 75.28 | 76.84 | 76.58 | 0.64% | 13,627 |
| Sep 11, 2025 | 75.18 | 77.01 | 74.60 | 76.35 | 76.09 | 2.48% | 12,378 |
| Sep 10, 2025 | 73.16 | 75.02 | 72.60 | 74.50 | 74.25 | 2.78% | 2,447 |
| Sep 9, 2025 | 72.00 | 72.74 | 72.00 | 72.49 | 72.24 | 0.54% | 2,974 |
| Sep 8, 2025 | 71.73 | 72.48 | 71.44 | 72.10 | 71.85 | 1.87% | 4,706 |
| Sep 5, 2025 | 70.10 | 70.80 | 70.00 | 70.78 | 70.54 | 1.46% | 6,191 |
| Sep 4, 2025 | 69.70 | 70.59 | 69.41 | 69.76 | 69.52 | 1.41% | 5,775 |
| Sep 3, 2025 | 69.00 | 69.67 | 66.46 | 68.79 | 68.56 | 1.00% | 8,258 |
| Sep 2, 2025 | 67.04 | 68.54 | 66.10 | 68.11 | 67.88 | 1.70% | 11,197 |
| Aug 29, 2025 | 68.49 | 68.65 | 66.79 | 66.97 | 66.74 | -3.18% | 2,964 |
| Aug 28, 2025 | 67.32 | 69.17 | 67.26 | 69.17 | 68.66 | 2.72% | 1,794 |
| Aug 27, 2025 | 67.73 | 67.75 | 67.30 | 67.34 | 66.84 | -0.04% | 2,055 |
| Aug 26, 2025 | 66.42 | 67.62 | 66.42 | 67.37 | 66.87 | 0.66% | 4,721 |
| Aug 25, 2025 | 66.20 | 67.21 | 65.75 | 66.93 | 66.43 | 1.43% | 12,626 |
| Aug 22, 2025 | 64.69 | 66.10 | 64.69 | 65.99 | 65.50 | 1.63% | 2,379 |
| Aug 21, 2025 | 64.51 | 64.93 | 64.49 | 64.93 | 64.45 | 1.49% | 803 |
| Aug 20, 2025 | 64.33 | 64.46 | 63.39 | 63.98 | 63.50 | -1.07% | 2,558 |
| Aug 19, 2025 | 65.18 | 65.35 | 64.50 | 64.67 | 64.19 | -1.36% | 2,734 |
| Aug 18, 2025 | 65.50 | 65.84 | 65.00 | 65.56 | 65.07 | 0.80% | 3,505 |
| Aug 15, 2025 | 65.92 | 65.92 | 64.86 | 65.04 | 64.55 | -0.87% | 563 |
| Aug 14, 2025 | 66.06 | 66.06 | 64.93 | 65.61 | 65.12 | 0.26% | 1,600 |
| Aug 13, 2025 | 66.20 | 66.20 | 64.98 | 65.44 | 64.95 | -0.59% | 1,594 |
| Aug 12, 2025 | 65.20 | 66.09 | 65.20 | 65.83 | 65.34 | 0.67% | 925 |
| Aug 11, 2025 | 66.47 | 66.47 | 65.20 | 65.39 | 64.90 | -0.64% | 2,213 |
| Aug 8, 2025 | 64.92 | 65.81 | 64.87 | 65.81 | 65.32 | 1.87% | 1,577 |
| Aug 7, 2025 | 68.39 | 68.78 | 64.23 | 64.60 | 64.12 | 0.78% | 4,733 |
| Aug 6, 2025 | 63.26 | 64.13 | 62.80 | 64.10 | 63.62 | 1.02% | 2,314 |
| Aug 5, 2025 | 63.97 | 64.40 | 63.21 | 63.45 | 62.98 | 0.13% | 2,007 |
| Aug 4, 2025 | 63.96 | 63.96 | 60.57 | 63.37 | 62.90 | 2.68% | 3,670 |
| Aug 1, 2025 | 62.15 | 62.35 | 61.57 | 61.72 | 61.26 | -1.36% | 6,506 |
| Jul 31, 2025 | 62.03 | 63.85 | 62.03 | 62.57 | 62.10 | 0.05% | 2,482 |
| Jul 30, 2025 | 62.33 | 63.18 | 61.72 | 62.54 | 62.07 | 0.15% | 16,592 |
| Jul 29, 2025 | 55.35 | 62.87 | 55.01 | 62.44 | 61.98 | 12.63% | 22,613 |
| Jul 28, 2025 | 56.01 | 56.01 | 55.04 | 55.44 | 55.03 | -0.02% | 830 |
| Jul 25, 2025 | 56.00 | 56.00 | 54.91 | 55.45 | 55.04 | -0.80% | 2,660 |
| Jul 24, 2025 | 55.61 | 55.98 | 55.51 | 55.90 | 55.48 | -0.34% | 2,286 |
| Jul 23, 2025 | 54.70 | 56.15 | 54.44 | 56.09 | 55.67 | 3.87% | 2,236 |
| Jul 22, 2025 | 53.77 | 54.00 | 53.30 | 54.00 | 53.60 | -0.55% | 452 |
| Jul 21, 2025 | 53.91 | 54.40 | 53.73 | 54.30 | 53.89 | 0.59% | 1,760 |
| Jul 18, 2025 | 54.29 | 54.49 | 53.96 | 53.98 | 53.57 | 0.36% | 590 |
| Jul 17, 2025 | 53.19 | 53.90 | 53.19 | 53.78 | 53.38 | 2.27% | 446 |