Corning Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 123.86 | 135.27 | 122.09 | 133.61 | 133.61 | 22,186 |
| 2026-07-29 | 121.95 | 130.49 | 118.20 | 125.69 | 125.69 | 22,444 |
| 2026-07-28 | 138.90 | 142.52 | 114.50 | 122.41 | 122.41 | 131,185 |
| 2026-07-27 | 148.97 | 152.07 | 136.39 | 140.24 | 140.24 | 16,752 |
| 2026-07-24 | 155.83 | 157.90 | 146.96 | 149.37 | 149.37 | 12,155 |
| 2026-07-23 | 157.76 | 161.00 | 151.38 | 157.53 | 157.53 | 6,023 |
| 2026-07-22 | 161.50 | 165.74 | 155.69 | 157.15 | 157.15 | 6,512 |
| 2026-07-21 | 153.61 | 164.51 | 153.61 | 162.60 | 162.60 | 33,415 |
| 2026-07-20 | 158.50 | 160.51 | 153.91 | 155.01 | 155.01 | 24,610 |
| 2026-07-17 | 155.21 | 158.39 | 147.00 | 155.20 | 155.20 | 18,417 |
| 2026-07-16 | 172.77 | 174.49 | 154.45 | 155.69 | 155.69 | 26,249 |
| 2026-07-15 | 189.24 | 191.00 | 167.00 | 172.65 | 172.65 | 20,511 |
| 2026-07-14 | 181.41 | 195.58 | 178.31 | 188.42 | 188.42 | 7,732 |
| 2026-07-13 | 186.93 | 192.00 | 178.58 | 183.00 | 183.00 | 8,620 |
| 2026-07-10 | 195.29 | 197.70 | 185.00 | 191.19 | 191.19 | 5,603 |
| 2026-07-09 | 187.52 | 204.48 | 184.56 | 197.18 | 197.18 | 17,188 |
| 2026-07-08 | 187.00 | 189.86 | 173.88 | 185.43 | 185.43 | 15,409 |
| 2026-07-07 | 185.94 | 193.66 | 178.43 | 186.30 | 186.30 | 20,549 |
| 2026-07-06 | 206.60 | 207.33 | 196.50 | 199.28 | 199.28 | 36,649 |
| 2026-07-03 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2026-07-02 | 218.00 | 228.68 | 193.63 | 195.32 | 195.32 | 46,333 |
| 2026-07-01 | 251.39 | 254.00 | 218.09 | 219.48 | 219.48 | 53,495 |
| 2026-06-30 | 264.90 | 271.57 | 247.90 | 253.29 | 253.29 | 29,820 |
| 2026-06-29 | 228.87 | 254.50 | 215.00 | 251.05 | 251.05 | 28,659 |
| 2026-06-26 | 230.54 | 231.68 | 207.48 | 216.13 | 216.13 | 16,821 |
| 2026-06-25 | 213.49 | 230.34 | 213.00 | 224.64 | 224.64 | 19,624 |
| 2026-06-24 | 196.77 | 217.00 | 190.34 | 206.86 | 206.86 | 17,581 |
| 2026-06-23 | 202.50 | 208.63 | 186.63 | 192.50 | 192.50 | 22,260 |
| 2026-06-22 | 194.85 | 209.00 | 192.90 | 208.35 | 208.35 | 20,850 |
| 2026-06-19 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | 866 |
| 2026-06-18 | 178.00 | 193.93 | 177.49 | 192.60 | 192.60 | 20,660 |
| 2026-06-17 | 179.78 | 182.00 | 172.98 | 175.22 | 175.22 | 6,807 |
| 2026-06-16 | 187.99 | 190.00 | 176.84 | 179.39 | 179.39 | 15,730 |
| 2026-06-15 | 185.30 | 190.00 | 182.00 | 188.33 | 188.33 | 9,122 |
| 2026-06-12 | 182.13 | 182.23 | 173.06 | 179.68 | 179.68 | 6,598 |
| 2026-06-11 | 168.60 | 175.71 | 160.53 | 173.25 | 173.25 | 5,432 |
| 2026-06-10 | 173.00 | 178.60 | 167.16 | 170.14 | 170.14 | 14,797 |
| 2026-06-09 | 189.91 | 195.87 | 166.00 | 170.29 | 170.29 | 55,505 |
| 2026-06-08 | 178.36 | 197.74 | 176.00 | 188.58 | 188.58 | 21,318 |
| 2026-06-05 | 192.61 | 194.00 | 177.96 | 177.96 | 177.96 | 19,772 |
| 2026-06-04 | 192.59 | 200.76 | 183.75 | 198.67 | 198.67 | 25,735 |
| 2026-06-03 | 199.88 | 208.60 | 195.00 | 200.49 | 200.49 | 28,554 |
| 2026-06-02 | 177.65 | 201.58 | 174.70 | 199.67 | 199.67 | 32,004 |
| 2026-06-01 | 182.08 | 182.08 | 172.42 | 176.52 | 176.52 | 19,979 |
| 2026-05-29 | 184.22 | 188.88 | 174.48 | 177.03 | 177.03 | 19,286 |
| 2026-05-28 | 185.11 | 195.00 | 183.89 | 185.09 | 184.81 | 12,174 |
| 2026-05-27 | 196.00 | 199.90 | 185.25 | 190.25 | 189.96 | 11,921 |
| 2026-05-26 | 195.00 | 200.00 | 191.00 | 198.39 | 198.09 | 38,723 |
| 2026-05-22 | 194.90 | 196.80 | 189.00 | 193.42 | 193.42 | 9,223 |
| 2026-05-21 | 184.39 | 191.74 | 179.25 | 191.30 | 191.30 | 18,551 |
| 2026-05-20 | 175.83 | 184.36 | 175.19 | 180.00 | 180.00 | 11,271 |
| 2026-05-19 | 179.92 | 182.99 | 169.80 | 177.41 | 177.41 | 15,052 |
| 2026-05-18 | 189.60 | 195.55 | 175.62 | 176.35 | 176.35 | 23,210 |
| 2026-05-15 | 205.94 | 206.68 | 193.80 | 196.20 | 196.20 | 14,083 |
| 2026-05-14 | 205.77 | 210.37 | 200.05 | 209.04 | 209.04 | 15,116 |
| 2026-05-13 | 202.52 | 210.82 | 194.00 | 210.69 | 210.69 | 22,165 |
| 2026-05-12 | 216.40 | 217.40 | 188.25 | 197.34 | 197.34 | 26,169 |
| 2026-05-11 | 192.00 | 208.17 | 187.00 | 207.92 | 207.92 | 24,781 |
| 2026-05-08 | 186.38 | 198.46 | 184.80 | 188.74 | 188.74 | 29,344 |
| 2026-05-07 | 183.53 | 189.11 | 177.88 | 183.55 | 183.55 | 64,035 |
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.