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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	78.59	79.15	79.16	79.5	78.59	326
September 25, 2025	79.5	78.44	78.44	79.5	77.05	8,362
September 24, 2025	81.08	79.45	79.45	81.25	79.22	5,213
September 23, 2025	79.1	80.55	80.55	80.55	78.75	6,136
September 22, 2025	79.18	78.35	78.35	79.79	78.19	7,377
September 19, 2025	79.87	79.44	79.44	79.99	78.65	10,556
September 18, 2025	77.92	79.3	79.3	79.5	77.18	7,336
September 17, 2025	78.5	76.25	76.25	78.54	76.24	7,444
September 16, 2025	77.94	78.25	78.25	78.53	77.35	26,454
September 15, 2025	78.96	77.62	77.62	79.87	76.9	5,047
September 12, 2025	75.71	76	76	77.73	75.28	13,125
September 11, 2025	75.49	76.35	76.35	77.01	74.6	12,378
September 10, 2025	73.16	74.5	74.5	75.02	72.9	2,447
September 09, 2025	72.07	72.58	72.58	72.74	72	2,974
September 08, 2025	71.59	72.1	72.1	72.48	71.49	5,384
September 05, 2025	70.3	70.48	70.48	70.8	70	6,132
September 04, 2025	69.7	69.76	69.76	70.59	69.41	4,790
September 03, 2025	69	68.79	68.79	69.67	66.46	8,258
September 02, 2025	68.29	68.21	68.21	68.54	66.1	11,197
August 29, 2025	68.49	66.89	66.89	68.65	66.79	2,964
August 28, 2025	67.32	69.01	68.73	69.17	67.26	1,794
August 27, 2025	67.73	67.54	67.27	67.75	67.3	2,055
August 26, 2025	66.42	67.39	67.12	67.62	66.42	4,721
August 22, 2025	64.69	65.99	65.72	66.1	64.69	2,379
August 21, 2025	64.51	64.8	64.54	64.86	64.49	803
August 20, 2025	64.33	64.33	64.06	64.46	63.39	2,558
August 19, 2025	65.18	64.67	64.67	65.35	64.5	2,675
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

Corning Incorporated (0R2X.L) LSE