Corning Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 125.51 | 128.41 | 121.50 | 125.00 | 125.00 | 7,734 |
| 2026-10-22 | 133.64 | 133.70 | 122.77 | 123.61 | 123.61 | 22,308 |
| 2026-10-21 | 136.00 | 137.17 | 133.00 | 135.24 | 135.24 | 7,674 |
| 2026-10-20 | 132.18 | 133.96 | 127.56 | 132.77 | 132.77 | 8,259 |
| 2026-10-19 | 135.12 | 137.50 | 132.53 | 133.06 | 133.06 | 4,738 |
| 2026-10-16 | 137.59 | 143.00 | 132.88 | 133.53 | 133.53 | 16,867 |
| 2026-10-15 | 137.42 | 138.50 | 132.76 | 134.47 | 134.47 | 16,778 |
| 2026-10-14 | 149.37 | 149.74 | 139.33 | 140.72 | 140.72 | 8,221 |
| 2026-10-13 | 144.53 | 147.34 | 141.21 | 147.30 | 147.30 | 9,570 |
| 2026-10-12 | 157.27 | 158.03 | 146.00 | 146.46 | 146.46 | 10,127 |
| 2026-10-09 | 154.77 | 159.25 | 151.39 | 157.07 | 157.07 | 24,667 |
| 2026-10-08 | 164.29 | 164.60 | 152.50 | 154.49 | 154.49 | 11,307 |
| 2026-10-07 | 168.00 | 169.50 | 161.83 | 164.34 | 164.34 | 6,858 |
| 2026-10-06 | 159.30 | 170.70 | 158.80 | 169.43 | 169.43 | 15,238 |
| 2026-10-05 | 165.03 | 167.03 | 158.70 | 160.36 | 160.36 | 13,350 |
| 2026-10-02 | 160.35 | 165.20 | 159.60 | 164.14 | 164.14 | 14,928 |
| 2026-10-01 | 155.81 | 160.70 | 151.20 | 158.34 | 158.34 | 9,973 |
| 2026-09-30 | 159.67 | 161.00 | 152.66 | 153.93 | 153.93 | 30,392 |
| 2026-09-29 | 151.16 | 161.47 | 149.24 | 157.80 | 157.80 | 11,865 |
| 2026-09-28 | 153.23 | 158.99 | 149.35 | 152.23 | 152.23 | 8,595 |
| 2026-09-25 | 155.35 | 157.72 | 154.20 | 156.41 | 156.41 | 3,137 |
| 2026-09-24 | 153.43 | 156.51 | 148.89 | 154.21 | 154.21 | 4,827 |
| 2026-09-23 | 159.53 | 161.00 | 153.50 | 154.99 | 154.99 | 9,674 |
| 2026-09-22 | 161.97 | 162.31 | 155.00 | 160.00 | 160.00 | 11,469 |
| 2026-09-21 | 152.36 | 159.87 | 150.01 | 158.42 | 158.42 | 19,705 |
| 2026-09-18 | 147.91 | 153.74 | 146.78 | 149.23 | 149.23 | 18,735 |
| 2026-09-17 | 146.35 | 155.75 | 145.79 | 147.65 | 147.65 | 12,137 |
| 2026-09-16 | 143.90 | 147.90 | 143.00 | 146.60 | 146.60 | 5,997 |
| 2026-09-15 | 145.27 | 147.50 | 141.80 | 143.65 | 143.65 | 8,983 |
| 2026-09-14 | 159.40 | 160.10 | 144.38 | 145.40 | 145.40 | 27,838 |
| 2026-09-11 | 160.57 | 168.93 | 158.73 | 167.22 | 167.22 | 8,141 |
| 2026-09-10 | 167.69 | 168.83 | 162.08 | 164.76 | 164.76 | 8,849 |
| 2026-09-09 | 166.50 | 171.00 | 163.82 | 168.39 | 168.39 | 10,070 |
| 2026-09-08 | 156.30 | 169.72 | 153.10 | 167.80 | 167.80 | 35,569 |
| 2026-09-04 | 147.51 | 153.32 | 145.85 | 152.59 | 152.59 | 10,201 |
| 2026-09-03 | 143.65 | 145.83 | 139.02 | 144.67 | 144.67 | 3,869 |
| 2026-09-02 | 145.34 | 147.62 | 141.72 | 144.03 | 144.03 | 4,840 |
| 2026-09-01 | 148.70 | 149.02 | 143.35 | 144.12 | 144.12 | 6,527 |
| 2026-08-31 | 146.89 | 150.25 | 145.97 | 148.64 | 148.64 | 2,377 |
| 2026-08-28 | 151.45 | 152.92 | 148.18 | 149.61 | 149.61 | 3,594 |
| 2026-08-27 | 156.39 | 158.78 | 149.35 | 150.74 | 150.74 | 9,723 |
| 2026-08-26 | 146.71 | 151.67 | 145.48 | 151.42 | 151.42 | 2,725 |
| 2026-08-25 | 144.01 | 152.00 | 143.95 | 146.38 | 146.38 | 3,892 |
| 2026-08-24 | 149.89 | 151.00 | 141.60 | 145.96 | 145.96 | 9,941 |
| 2026-08-21 | 152.24 | 155.40 | 148.07 | 150.36 | 150.36 | 6,885 |
| 2026-08-20 | 153.87 | 155.50 | 149.00 | 150.79 | 150.79 | 6,927 |
| 2026-08-19 | 157.07 | 163.80 | 150.77 | 151.15 | 151.15 | 17,775 |
| 2026-08-18 | 168.53 | 173.32 | 157.96 | 158.56 | 158.56 | 15,813 |
| 2026-08-17 | 167.98 | 176.94 | 166.40 | 175.91 | 175.91 | 15,083 |
| 2026-08-14 | 159.50 | 167.72 | 158.27 | 165.13 | 165.13 | 8,518 |
| 2026-08-13 | 168.02 | 168.84 | 162.00 | 163.12 | 163.12 | 4,790 |
| 2026-08-12 | 159.67 | 169.98 | 159.67 | 167.32 | 167.32 | 7,437 |
| 2026-08-11 | 158.60 | 161.78 | 156.10 | 159.06 | 159.06 | 6,757 |
| 2026-08-10 | 167.69 | 171.70 | 159.77 | 160.98 | 160.98 | 14,628 |
| 2026-08-07 | 159.13 | 170.43 | 158.01 | 165.01 | 165.01 | 14,747 |
| 2026-08-06 | 155.85 | 164.13 | 150.72 | 157.74 | 157.74 | 12,686 |
| 2026-08-05 | 164.05 | 165.09 | 154.50 | 158.84 | 158.84 | 11,600 |
| 2026-08-04 | 147.62 | 162.50 | 146.31 | 160.80 | 160.80 | 29,961 |
| 2026-08-03 | 142.25 | 147.78 | 133.07 | 147.48 | 147.48 | 18,394 |
| 2026-07-31 | 141.70 | 147.15 | 136.29 | 140.75 | 140.75 | 18,560 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-13 | 0.2800 USD |
| 2025-08-28 | 0.2800 USD |
| 2025-05-29 | 0.2800 USD |
| 2025-02-27 | 0.2800 USD |
| 2024-11-15 | 0.2800 USD |
| 2024-08-30 | 0.2800 USD |
| 2024-05-31 | 0.2800 USD |
| 2024-02-28 | 0.2800 USD |
| 2023-11-16 | 0.2800 USD |
| 2023-08-30 | 0.2800 USD |
| 2023-05-30 | 0.2800 USD |
| 2023-02-27 | 0.2800 USD |
| 2022-11-17 | 0.2700 USD |
| 2022-08-30 | 0.2700 USD |
| 2022-05-27 | 0.2700 USD |
| 2022-02-25 | 0.2700 USD |
| 2021-11-10 | 0.2400 USD |
| 2021-08-30 | 0.2400 USD |
| 2021-05-27 | 0.2400 USD |
| 2021-02-25 | 0.2400 USD |
| 2020-11-12 | 0.2200 USD |
| 2020-08-27 | 0.2200 USD |
| 2020-05-28 | 0.2200 USD |
| 2020-02-27 | 0.2200 USD |
| 2019-11-14 | 0.2000 USD |
| 2019-08-29 | 0.2000 USD |
| 2019-05-30 | 0.2000 USD |
| 2019-02-27 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.