Corning Incorporated (LON:0R2X)
London
· Delayed Price · Currency is GBP · Price in USD 151.99
-17.98 (-10.58%)
Apr 28, 2026, 5:15 PM GMT
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.99 | 170.98 | 163.05 | 165.50 | - | -2.63% | 823 |
| Apr 27, 2026 | 178.50 | 179.68 | 165.29 | 169.97 | 169.97 | -3.86% | 20,380 |
| Apr 24, 2026 | 170.30 | 178.95 | 164.64 | 176.80 | 176.80 | 4.11% | 21,533 |
| Apr 23, 2026 | 165.25 | 172.50 | 163.58 | 169.82 | 169.82 | 0.66% | 10,970 |
| Apr 22, 2026 | 168.90 | 173.00 | 163.09 | 168.71 | 168.71 | 1.61% | 21,424 |
| Apr 21, 2026 | 166.64 | 170.37 | 164.50 | 166.03 | 166.03 | 0.33% | 21,958 |
| Apr 20, 2026 | 162.25 | 169.00 | 160.51 | 165.49 | 165.49 | 0.64% | 10,572 |
| Apr 17, 2026 | 165.89 | 170.05 | 163.33 | 164.44 | 164.44 | 0.34% | 19,217 |
| Apr 16, 2026 | 168.80 | 170.00 | 158.26 | 163.89 | 163.89 | -1.86% | 25,103 |
| Apr 15, 2026 | 172.55 | 177.03 | 164.08 | 167.00 | 167.00 | -2.85% | 17,617 |
| Apr 14, 2026 | 176.00 | 177.40 | 110.59 | 171.90 | 171.90 | -0.96% | 10,929 |
| Apr 13, 2026 | 165.52 | 174.87 | 163.20 | 173.56 | 173.56 | 0.85% | 8,848 |
| Apr 10, 2026 | 170.30 | 177.36 | 168.00 | 172.11 | 172.11 | 0.77% | 10,259 |
| Apr 9, 2026 | 163.92 | 172.15 | 162.20 | 170.79 | 170.79 | 4.30% | 13,232 |
| Apr 8, 2026 | 157.90 | 163.84 | 156.00 | 163.74 | 163.74 | 11.41% | 21,308 |
| Apr 7, 2026 | 146.25 | 148.40 | 140.00 | 146.97 | 146.97 | -0.16% | 5,447 |
| Apr 2, 2026 | 141.20 | 147.57 | 134.00 | 147.20 | 147.20 | 3.58% | 10,635 |
| Apr 1, 2026 | 138.17 | 144.60 | 136.21 | 142.11 | 142.11 | 5.40% | 11,809 |
| Mar 31, 2026 | 130.00 | 139.47 | 126.76 | 134.83 | 134.83 | 5.62% | 4,056 |
| Mar 30, 2026 | 131.80 | 142.00 | 126.79 | 127.65 | 127.65 | -5.69% | 9,203 |
| Mar 27, 2026 | 138.84 | 140.03 | 129.80 | 135.35 | 135.35 | -0.10% | 19,390 |
| Mar 26, 2026 | 144.01 | 147.00 | 134.51 | 135.48 | 135.48 | -7.95% | 7,209 |
| Mar 25, 2026 | 147.71 | 150.06 | 143.15 | 147.18 | 147.18 | 2.51% | 14,704 |
| Mar 24, 2026 | 129.20 | 145.35 | 129.20 | 143.58 | 143.58 | 9.49% | 20,664 |
| Mar 23, 2026 | 123.00 | 135.34 | 120.50 | 131.14 | 131.14 | 4.91% | 17,793 |
| Mar 20, 2026 | 135.00 | 135.35 | 124.96 | 125.00 | 125.00 | -6.51% | 9,839 |
| Mar 19, 2026 | 131.11 | 134.00 | 123.98 | 133.71 | 133.71 | 2.23% | 9,054 |
| Mar 18, 2026 | 131.89 | 136.50 | 130.36 | 130.79 | 130.79 | 0.81% | 12,472 |
| Mar 17, 2026 | 130.60 | 131.38 | 124.56 | 129.74 | 129.74 | -2.91% | 14,433 |
| Mar 16, 2026 | 130.82 | 135.28 | 129.00 | 133.63 | 133.63 | 3.02% | 10,941 |
| Mar 13, 2026 | 130.51 | 133.25 | 127.00 | 129.71 | 129.71 | 0.06% | 8,287 |
| Mar 12, 2026 | 130.48 | 133.00 | 126.93 | 129.63 | 129.63 | -2.31% | 11,086 |
| Mar 11, 2026 | 138.30 | 140.00 | 129.49 | 132.70 | 132.70 | -2.76% | 13,518 |
| Mar 10, 2026 | 132.55 | 139.55 | 129.89 | 136.47 | 136.47 | 8.82% | 18,401 |
| Mar 9, 2026 | 117.06 | 127.33 | 115.53 | 125.40 | 125.40 | -0.64% | 12,872 |
| 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 |