Corning Incorporated
168.46USD
+2.5000 (+1.51%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 165.96 | 13,858,800 |
| Fr 09/04/26 | 154.30 | 8,543,200 |
| Th 09/03/26 | 146.00 | 8,645,100 |
| We 09/02/26 | 144.13 | 7,863,700 |
| Tu 09/01/26 | 145.56 | 10,431,811 |
| Mo 08/31/26 | 148.73 | 9,441,866 |
| Fr 08/28/26 | 148.98 | 6,108,449 |
| Th 08/27/26 | 152.80 | 7,948,809 |
| We 08/26/26 | 152.78 | 5,983,819 |
| Tu 08/25/26 | 147.16 | 6,645,916 |
| Mo 08/24/26 | 145.55 | 10,229,949 |
| Fr 08/21/26 | 149.84 | 6,164,500 |
| Th 08/20/26 | 151.45 | 10,582,500 |
| We 08/19/26 | 152.46 | 10,637,100 |
| Tu 08/18/26 | 159.90 | 11,032,300 |
| Mo 08/17/26 | 173.21 | 11,381,100 |
| Fr 08/14/26 | 165.99 | 8,319,600 |
| Th 08/13/26 | 158.54 | 8,579,100 |
| We 08/12/26 | 167.44 | 10,086,900 |
| Tu 08/11/26 | 159.19 | 6,070,300 |
| Mo 08/10/26 | 157.76 | 7,678,200 |
| Fr 08/07/26 | 165.68 | 10,740,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 157.18 | 12,305,900 |
| We 08/05/26 | 156.70 | 8,877,800 |
| Tu 08/04/26 | 159.89 | 19,442,500 |
| Mo 08/03/26 | 146.64 | 12,618,600 |
| Fr 07/31/26 | 138.25 | 14,523,400 |
| Th 07/30/26 | 135.22 | 18,987,700 |
| We 07/29/26 | 124.05 | 25,603,400 |
| Tu 07/28/26 | 126.01 | 46,223,200 |
| Mo 07/27/26 | 143.36 | 14,036,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 185.38 | 13,482,800 |
| Mo 07/06/26 | 194.80 | 11,938,500 |
| Th 07/02/26 | 196.79 | 21,142,600 |
| We 07/01/26 | 220.63 | 22,393,500 |
| Tu 06/30/26 | 255.43 | 22,702,200 |
| Mo 06/29/26 | 255.69 | 24,307,500 |
| Fr 06/26/26 | 221.05 | 45,397,500 |
| Th 06/25/26 | 228.01 | 25,620,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 200.76 | 12,294,800 |
| Tu 06/02/26 | 200.40 | 18,152,400 |
| Mo 06/01/26 | 176.70 | 10,897,000 |
| Fr 05/29/26 | 181.16 | 16,945,700 |
| Th 05/28/26 | 182.97 | 9,719,300 |
| We 05/27/26 | 190.89 | 11,071,600 |
| Tu 05/26/26 | 196.17 | 9,069,800 |
| Fr 05/22/26 | 194.05 | 9,630,900 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 158.26 | 7,179,600 |
| Th 04/30/26 | 164.24 | 12,875,900 |
| We 04/29/26 | 151.90 | 13,744,800 |
| Tu 04/28/26 | 153.05 | 20,391,600 |
| Mo 04/27/26 | 168.01 | 11,759,700 |
| Fr 04/24/26 | 175.89 | 10,219,100 |
| Th 04/23/26 | 169.50 | 5,484,800 |
| We 04/22/26 | 168.76 | 7,051,500 |
| Tu 04/21/26 | 165.45 | 6,942,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 135.97 | 10,788,000 |
| Mo 03/30/26 | 128.55 | 14,304,100 |
| Fr 03/27/26 | 136.81 | 8,489,700 |
| Th 03/26/26 | 135.32 | 11,263,900 |
| We 03/25/26 | 146.35 | 13,328,300 |
| Tu 03/24/26 | 142.01 | 21,057,200 |
| Mo 03/23/26 | 130.97 | 13,442,400 |
| Fr 03/20/26 | 124.58 | 22,234,000 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 150.38 | 14,555,400 |
| Th 02/26/26 | 150.30 | 17,594,700 |
| We 02/25/26 | 160.43 | 17,977,200 |
| Tu 02/24/26 | 151.59 | 15,041,600 |
| Mo 02/23/26 | 145.25 | 18,558,800 |
| Fr 02/20/26 | 139.51 | 10,971,200 |
| Th 02/19/26 | 129.99 | 9,169,400 |
| We 02/18/26 | 132.01 | 8,257,500 |
| Tu 02/17/26 | 130.52 | 12,102,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 109.74 | 25,446,500 |
| Mo 01/26/26 | 94.95 | 5,586,200 |
| Fr 01/23/26 | 93.30 | 4,246,800 |
| Th 01/22/26 | 94.28 | 5,764,100 |
| We 01/21/26 | 93.52 | 3,861,000 |
| Tu 01/20/26 | 92.57 | 4,574,600 |
| Fr 01/16/26 | 94.20 | 7,146,600 |
| Th 01/15/26 | 93.49 | 5,501,300 |
| We 01/14/26 | 90.21 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 89.34 | 3,397,500 |
| Mo 12/22/25 | 88.40 | 4,301,300 |
| Fr 12/19/25 | 87.86 | 14,214,800 |
| Th 12/18/25 | 86.88 | 5,951,600 |
| We 12/17/25 | 85.42 | 6,778,900 |
| Tu 12/16/25 | 86.29 | 4,836,100 |
| Mo 12/15/25 | 88.11 | 6,265,800 |
| Fr 12/12/25 | 88.32 | 9,693,400 |
| Th 12/11/25 | 95.97 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 78.03 | 8,332,200 |
| We 11/19/25 | 81.69 | 5,412,600 |
| Tu 11/18/25 | 80.12 | 6,889,700 |
| Mo 11/17/25 | 81.06 | 7,248,000 |
| Fr 11/14/25 | 82.06 | 9,792,200 |
| Th 11/13/25 | 82.36 | 11,373,700 |
| We 11/12/25 | 89.01 | 6,927,800 |
| Tu 11/11/25 | 87.93 | 4,083,900 |
| Mo 11/10/25 | 88.56 | 6,733,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 86.05 | 4,992,300 |
| Mo 10/20/25 | 85.28 | 4,859,700 |
| Fr 10/17/25 | 84.49 | 5,940,500 |
| Th 10/16/25 | 86.72 | 6,501,300 |
| We 10/15/25 | 86.62 | 6,427,600 |
| Tu 10/14/25 | 84.61 | 5,195,000 |
| Mo 10/13/25 | 85.50 | 4,957,800 |
| Fr 10/10/25 | 82.98 | 7,898,500 |
| Th 10/09/25 | 87.19 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 79.56 | 10,765,000 |
| Th 09/18/25 | 79.62 | 10,372,500 |
| We 09/17/25 | 76.88 | 10,590,700 |
| Tu 09/16/25 | 78.70 | 12,936,700 |
| Mo 09/15/25 | 77.98 | 8,835,100 |
| Fr 09/12/25 | 77.04 | 14,826,100 |
| Th 09/11/25 | 75.47 | 13,968,300 |
| We 09/10/25 | 74.93 | 16,600,800 |
| Tu 09/09/25 | 72.39 | 10,646,800 |
| Fr 07/24/26 | 146.65 | 8,965,900 |
| Th 07/23/26 | 156.06 | 8,954,100 |
| We 07/22/26 | 154.06 | 9,996,800 |
| Tu 07/21/26 | 162.41 | 10,182,800 |
| Mo 07/20/26 | 153.10 | 7,826,900 |
| Fr 07/17/26 | 154.61 | 14,221,000 |
| Th 07/16/26 | 158.39 | 17,706,100 |
| We 07/15/26 | 174.41 | 13,357,900 |
| Tu 07/14/26 | 187.64 | 6,966,300 |
| Mo 07/13/26 | 183.11 | 7,620,500 |
| Fr 07/10/26 | 190.89 | 5,357,500 |
| Th 07/09/26 | 192.38 | 9,939,200 |
| We 07/08/26 | 184.03 | 8,371,300 |
| 205.83 |
| 19,233,800 |
| Tu 06/23/26 | 194.07 | 17,968,900 |
| Mo 06/22/26 | 209.83 | 18,574,300 |
| Th 06/18/26 | 194.92 | 22,778,000 |
| We 06/17/26 | 175.40 | 11,093,500 |
| Tu 06/16/26 | 177.42 | 13,482,100 |
| Mo 06/15/26 | 187.88 | 9,190,800 |
| Fr 06/12/26 | 179.20 | 9,305,000 |
| Th 06/11/26 | 176.55 | 9,891,800 |
| We 06/10/26 | 168.17 | 10,595,200 |
| Tu 06/09/26 | 173.94 | 16,673,400 |
| Mo 06/08/26 | 187.54 | 12,013,800 |
| Fr 06/05/26 | 177.58 | 15,676,300 |
| Th 06/04/26 | 197.70 | 11,424,300 |
| 191.89 |
| 14,408,200 |
| We 05/20/26 | 180.69 | 13,838,300 |
| Tu 05/19/26 | 175.83 | 11,507,700 |
| Mo 05/18/26 | 178.55 | 16,929,200 |
| Fr 05/15/26 | 191.81 | 17,221,500 |
| Th 05/14/26 | 208.28 | 10,948,500 |
| We 05/13/26 | 206.51 | 15,450,500 |
| Tu 05/12/26 | 198.24 | 23,121,800 |
| Mo 05/11/26 | 207.39 | 22,399,700 |
| Fr 05/08/26 | 186.94 | 20,589,400 |
| Th 05/07/26 | 182.40 | 20,243,100 |
| We 05/06/26 | 181.57 | 32,981,100 |
| Tu 05/05/26 | 162.10 | 12,386,700 |
| Mo 05/04/26 | 159.96 | 8,508,500 |
| Mo 04/20/26 | 165.38 | 8,571,800 |
| Fr 04/17/26 | 164.38 | 10,349,800 |
| Th 04/16/26 | 166.08 | 13,148,900 |
| We 04/15/26 | 168.27 | 8,872,900 |
| Tu 04/14/26 | 172.82 | 9,214,100 |
| Mo 04/13/26 | 175.17 | 7,209,900 |
| Fr 04/10/26 | 171.24 | 9,907,900 |
| Th 04/09/26 | 169.80 | 11,961,300 |
| We 04/08/26 | 165.10 | 15,264,300 |
| Tu 04/07/26 | 148.52 | 7,791,400 |
| Mo 04/06/26 | 146.50 | 11,943,000 |
| Th 04/02/26 | 147.92 | 11,564,100 |
| We 04/01/26 | 142.38 | 12,314,400 |
| 133.08 |
| 11,160,100 |
| We 03/18/26 | 129.86 | 10,626,000 |
| Tu 03/17/26 | 129.89 | 10,251,100 |
| Mo 03/16/26 | 132.05 | 9,243,400 |
| Fr 03/13/26 | 129.12 | 6,673,400 |
| Th 03/12/26 | 129.77 | 8,024,000 |
| We 03/11/26 | 131.76 | 13,334,300 |
| Tu 03/10/26 | 136.22 | 16,870,600 |
| Mo 03/09/26 | 129.05 | 15,927,600 |
| Fr 03/06/26 | 123.29 | 19,123,600 |
| Th 03/05/26 | 134.74 | 18,285,500 |
| We 03/04/26 | 144.84 | 12,683,900 |
| Tu 03/03/26 | 147.57 | 14,816,800 |
| Mo 03/02/26 | 157.86 | 15,338,500 |
| Fr 02/13/26 | 133.46 | 10,952,700 |
| Th 02/12/26 | 131.50 | 12,282,800 |
| We 02/11/26 | 132.90 | 10,030,500 |
| Tu 02/10/26 | 128.10 | 12,712,200 |
| Mo 02/09/26 | 131.39 | 15,696,600 |
| Fr 02/06/26 | 122.16 | 12,151,200 |
| Th 02/05/26 | 112.79 | 9,929,700 |
| We 02/04/26 | 109.69 | 12,468,300 |
| Tu 02/03/26 | 112.79 | 11,596,900 |
| Mo 02/02/26 | 110.36 | 11,926,300 |
| Fr 01/30/26 | 103.25 | 13,378,700 |
| Th 01/29/26 | 103.00 | 11,681,800 |
| We 01/28/26 | 104.28 | 18,534,400 |
| 4,446,000 |
| Tu 01/13/26 | 89.88 | 4,272,300 |
| Mo 01/12/26 | 87.88 | 5,583,900 |
| Fr 01/09/26 | 85.23 | 6,113,300 |
| Th 01/08/26 | 85.33 | 5,137,700 |
| We 01/07/26 | 87.99 | 4,069,900 |
| Tu 01/06/26 | 89.25 | 6,351,500 |
| Mo 01/05/26 | 88.69 | 9,762,200 |
| Fr 01/02/26 | 90.67 | 4,587,000 |
| We 12/31/25 | 87.56 | 3,334,000 |
| Tu 12/30/25 | 88.86 | 2,043,900 |
| Mo 12/29/25 | 89.00 | 2,580,400 |
| Fr 12/26/25 | 89.57 | 2,203,200 |
| We 12/24/25 | 89.66 | 1,666,600 |
| 8,895,200 |
| We 12/10/25 | 94.20 | 11,260,900 |
| Tu 12/09/25 | 91.11 | 7,681,600 |
| Mo 12/08/25 | 88.27 | 6,331,900 |
| Fr 12/05/25 | 85.97 | 5,340,800 |
| Th 12/04/25 | 85.45 | 8,201,900 |
| We 12/03/25 | 83.55 | 4,686,200 |
| Tu 12/02/25 | 83.71 | 4,654,400 |
| Mo 12/01/25 | 82.90 | 3,601,300 |
| Fr 11/28/25 | 84.20 | 1,847,500 |
| We 11/26/25 | 83.60 | 3,515,900 |
| Tu 11/25/25 | 82.95 | 4,467,100 |
| Mo 11/24/25 | 82.60 | 12,117,400 |
| Fr 11/21/25 | 79.46 | 7,037,500 |
| Fr 11/07/25 | 85.48 | 7,430,000 |
| Th 11/06/25 | 87.86 | 6,659,900 |
| We 11/05/25 | 87.10 | 5,915,300 |
| Tu 11/04/25 | 85.21 | 5,601,900 |
| Mo 11/03/25 | 87.50 | 4,938,600 |
| Fr 10/31/25 | 89.08 | 7,547,600 |
| Th 10/30/25 | 90.28 | 5,411,400 |
| We 10/29/25 | 90.29 | 13,123,000 |
| Tu 10/28/25 | 86.43 | 14,455,300 |
| Mo 10/27/25 | 89.37 | 11,801,900 |
| Fr 10/24/25 | 87.41 | 7,284,500 |
| Th 10/23/25 | 85.84 | 5,404,600 |
| We 10/22/25 | 84.14 | 8,440,400 |
| 4,536,600 |
| We 10/08/25 | 87.07 | 6,088,100 |
| Tu 10/07/25 | 85.06 | 6,733,000 |
| Mo 10/06/25 | 85.34 | 8,678,000 |
| Fr 10/03/25 | 83.56 | 7,739,200 |
| Th 10/02/25 | 82.52 | 7,207,100 |
| We 10/01/25 | 83.12 | 9,010,000 |
| Tu 09/30/25 | 82.03 | 6,300,300 |
| Mo 09/29/25 | 80.26 | 8,204,600 |
| Fr 09/26/25 | 79.35 | 4,484,000 |
| Th 09/25/25 | 79.13 | 8,518,700 |
| We 09/24/25 | 79.91 | 8,648,900 |
| Tu 09/23/25 | 81.00 | 8,654,200 |
| Mo 09/22/25 | 79.16 | 7,314,200 |
| Mo 09/08/25 | 72.15 | 13,643,500 |