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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.6	139.35	139.35	140.25	128.7	12,518
February 19, 2026	132.73	130.94	130.94	133.34	129.01	2,860
February 18, 2026	132.2	132.96	132.96	135.95	131.25	5,910
February 17, 2026	132.61	133.7	133.7	133.7	128.88	4,295
February 16, 2026	131.42	131.42	131.42	131.42	131.42	238
February 13, 2026	129.81	131.54	131.54	132.57	125	12,030
February 12, 2026	133.5	133.97	133.97	136.67	131.62	14,202
February 11, 2026	127.66	133.02	133.02	133.08	126.92	9,320
February 10, 2026	132.72	129.42	129.42	133.5	127.79	6,932
February 09, 2026	124.01	129.54	129.54	132.2	122.17	23,980
February 06, 2026	112.42	121.22	121.22	121.56	112.42	10,437
February 05, 2026	109.9	111.48	111.48	113.34	105.22	9,169
February 04, 2026	115.64	108.59	108.59	116.27	107.83	17,254
February 03, 2026	113	110.71	110.71	117.5	109.62	16,509
February 02, 2026	102.88	109.9	109.9	110.81	102.6	40,363
January 30, 2026	102.62	105.77	105.77	107.65	101.1	16,863
January 29, 2026	104.17	102.09	102.09	106.99	99.52	69,589
January 28, 2026	114.91	104.95	104.95	117.31	104.14	21,718
January 27, 2026	95.88	110.73	110.73	113.4	95.32	45,236
January 26, 2026	92.95	95.17	95.17	95.32	92.95	1,697
January 23, 2026	94.9	93.04	93.04	94.9	91.14	947
January 22, 2026	94.49	94.48	94.48	95.4	92.86	820
January 21, 2026	92.85	92.94	92.94	94.08	91.73	618
January 20, 2026	91.22	92.15	92.15	93.26	90	2,336
January 16, 2026	94.23	93.71	93.71	95	92.29	727
January 15, 2026	90.55	93.07	93.07	94.41	90.55	1,217
January 14, 2026	89.76	89.71	89.71	90.5	89.23	374
January 13, 2026	87.51	90.1	90.1	90.83	87	4,530
January 12, 2026	85.02	87.09	87.09	87.55	84.49	1,640
January 09, 2026	84.99	85.91	85.91	86.67	84.99	1,919
January 08, 2026	86.76	85.16	85.16	87.86	83.96	2,945
January 07, 2026	89	88.17	88.17	89	86.71	3,107
January 06, 2026	88.13	88.39	88.39	89.2	84.34	3,491
January 05, 2026	91.43	87.25	87.25	93.18	86.68	6,340
January 02, 2026	88.4	88.81	89.52	89.61	88.07	2,211
December 31, 2025	89.46	88.32	88.32	89.46	88.24	281
December 30, 2025	89	88.93	88.93	89.29	88.46	280
December 29, 2025	89.82	89.23	89.23	89.82	88.3	1,423
December 24, 2025	89.15	89.71	89.71	89.9	89.15	942
December 23, 2025	88.12	88.75	88.75	89.6	87.96	3,734
December 22, 2025	89.6	88.43	88.43	90.29	87.73	6,158
December 19, 2025	88	89.11	89.11	89.13	87.08	3,873
December 18, 2025	85.63	86.77	86.77	88.14	85.63	2,467
December 17, 2025	86.98	85.75	85.75	88.7	84.99	1,493
December 16, 2025	86.86	86.26	86.26	87.7	85.57	3,501
December 15, 2025	89.39	89.63	89.63	90.96	89.13	5,737
December 12, 2025	96.48	89.2	89.2	96.5	88.26	6,130
December 11, 2025	93.5	96.26	96.26	96.52	91.98	5,587
December 10, 2025	90.91	92.87	92.87	92.87	90.33	6,028
December 09, 2025	88.32	90.4	90.4	90.61	87.85	3,058
December 08, 2025	86.94	88.09	88.09	89.72	86.3	10,196
December 05, 2025	85.7	85.87	85.87	86.6	84.93	1,945
December 04, 2025	83.6	86.25	86.25	87.27	83.14	2,098
December 03, 2025	84.43	83.51	83.51	84.43	81.95	1,686
December 02, 2025	82.7	83.7	83.7	85.35	82.59	3,979
December 01, 2025	83.59	83.25	83.25	83.78	82.69	1,655
November 28, 2025	84	84.23	84.23	84.38	83.52	1,141
November 26, 2025	83.15	83.98	83.81	84.5	82.92	1,440
November 25, 2025	82.8	82.87	82.87	83.03	80.54	2,718
November 24, 2025	80.46	81.93	81.93	81.99	79.59	2,064

Corning Incorporated (0R2X.L) LSE