Corning Incorporated - 0R2X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	65.5	65.56	65.56	65.84	65	3,402
August 15, 2025	65.92	65.38	65.38	65.92	64.86	563
August 14, 2025	66.06	65.64	65.64	66.06	64.93	1,600
August 13, 2025	66.2	65.5	65.5	66.2	64.98	2,250
August 12, 2025	65.2	65.47	65.47	66.09	65.2	925
August 11, 2025	66.47	65.62	65.62	66.47	65.2	2,403
August 08, 2025	64.92	65.5	65.5	65.76	64.86	4,562
August 07, 2025	68.39	65.22	65.22	68.78	64.23	4,733
August 06, 2025	63.26	64.11	64.1	64.13	62.8	2,172
August 05, 2025	63.97	63.34	63.34	64.4	63.21	2,007
August 04, 2025	63.96	63.15	63.15	63.96	60.57	3,670
August 01, 2025	62.15	61.59	61.59	62.35	61.57	6,506
July 31, 2025	62.03	63.08	63.08	63.85	62.03	2,482
July 30, 2025	62.33	62.4	62.4	63.18	61.72	16,592
July 29, 2025	55.35	62.51	62.51	62.87	55.01	22,613
July 28, 2025	56.01	55.44	55.44	56.01	55.04	830
July 25, 2025	56	55.45	55.45	56	54.91	2,660
July 24, 2025	55.61	55.93	55.93	55.98	55.51	2,286
July 23, 2025	54.7	55.9	55.9	56.11	54.44	1,125
July 22, 2025	53.77	54	54	54	53.3	452
July 21, 2025	53.91	54.4	54.4	54.4	53.73	1,760
July 18, 2025	54.29	54.16	54.16	54.49	53.96	590
July 17, 2025	53.19	53.82	53.76	53.9	53.19	445
July 16, 2025	52.7	52.69	52.69	52.7	52.29	1,055
July 15, 2025	53.59	52.64	52.64	53.63	52.61	642
July 14, 2025	51.64	52.63	52.63	52.92	51.29	661
July 11, 2025	52.04	51.5	51.5	52.04	51.5	2,102
July 10, 2025	52.5	52.54	52.54	52.65	52.18	599
July 09, 2025	53	52.65	52.65	53	52.65	1,115
July 08, 2025	52.68	52.77	52.77	53.03	52.62	297
July 07, 2025	52.55	52.75	52.75	53.21	52.55	911
July 03, 2025	52.86	53.1	53.1	53.12	52.86	171
July 02, 2025	52.55	52.4	52.4	52.55	52.34	310
July 01, 2025	52.5	52.66	52.66	52.66	52.25	2,827
June 30, 2025	52.23	52.63	52.63	52.75	52	2,760
June 27, 2025	51.89	52.12	52.12	52.24	51.71	1,314
June 26, 2025	51.73	51.75	51.75	51.82	51.42	800
June 25, 2025	51.58	51.29	51.29	51.73	51.21	223
June 24, 2025	51.85	51.54	51.54	52.25	51.54	385
June 23, 2025	50.85	51.1	51.1	51.31	50.27	1,004
June 20, 2025	50.75	50.56	50.56	50.75	50.22	44
June 18, 2025	50.6	50.52	50.52	50.8	50.52	184
June 17, 2025	50.37	50.82	50.82	51.06	50.37	971
June 16, 2025	49.93	50.57	50.57	50.57	49.93	2,706
June 13, 2025	50.4	50.24	50.24	50.5	50.05	1,076
June 12, 2025	50.13	50.72	50.72	50.76	49.98	463
June 11, 2025	50.88	50.4	50.4	50.88	50.37	134
June 10, 2025	50.99	50.52	50.52	51.24	50.26	457
June 09, 2025	50.46	50.93	50.93	51.12	50.46	1,205
June 06, 2025	51.52	50.97	50.97	51.52	50.97	217
June 05, 2025	50.83	51.13	51.13	51.13	50.58	325
June 04, 2025	50.9	51.24	51.24	51.43	50.9	1,152
June 03, 2025	50.29	50.92	50.92	51.09	50.27	2,058
June 02, 2025	49.4	49.71	49.71	49.88	49.18	709
May 30, 2025	49.3	49.34	49.34	49.67	48.98	411
May 29, 2025	50.09	49.69	49.41	50.16	49.69	902
May 28, 2025	50	49.29	49.01	50.01	49.29	393
May 27, 2025	49	49.58	49.3	49.62	48.61	1,005
May 23, 2025	47.82	48.41	48.41	48.41	47.8	407
May 22, 2025	48.17	48.63	48.63	48.63	48.01	1,944

Corning Incorporated (0R2X.L) LSE