Corning Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 164.89 | 197.69 | 163.50 | 185.21 | 185.21 | 72,970 |
| 2026-05-05 | 160.40 | 170.09 | 157.35 | 162.60 | 162.60 | 18,046 |
| 2026-05-04 | 160.04 | 164.77 | 158.37 | 161.79 | 161.79 | 12,752 |
| 2026-05-01 | 164.85 | 165.50 | 157.80 | 159.70 | 159.70 | 9,900 |
| 2026-04-30 | 151.30 | 163.38 | 149.36 | 162.92 | 162.92 | 9,984 |
| 2026-04-29 | 156.00 | 158.49 | 148.18 | 150.75 | 150.75 | 15,777 |
| 2026-04-28 | 167.99 | 173.21 | 144.75 | 154.86 | 154.86 | 33,158 |
| 2026-04-27 | 178.50 | 179.68 | 165.29 | 169.97 | 169.97 | 20,380 |
| 2026-04-24 | 170.30 | 178.95 | 164.64 | 176.80 | 176.80 | 21,533 |
| 2026-04-23 | 165.25 | 172.50 | 163.58 | 169.82 | 169.82 | 10,970 |
| 2026-04-22 | 168.90 | 173.00 | 163.09 | 168.71 | 168.71 | 21,424 |
| 2026-04-21 | 166.64 | 170.37 | 164.50 | 166.03 | 166.03 | 21,958 |
| 2026-04-20 | 162.25 | 169.00 | 160.51 | 165.49 | 165.49 | 10,572 |
| 2026-04-17 | 165.89 | 170.05 | 163.33 | 164.44 | 164.44 | 19,217 |
| 2026-04-16 | 168.80 | 170.00 | 158.26 | 163.89 | 163.89 | 25,103 |
| 2026-04-15 | 172.55 | 177.03 | 164.08 | 167.00 | 167.00 | 17,617 |
| 2026-04-14 | 176.00 | 177.40 | 110.59 | 171.90 | 171.90 | 10,929 |
| 2026-04-13 | 165.52 | 174.87 | 163.20 | 173.56 | 173.56 | 8,848 |
| 2026-04-10 | 170.30 | 177.36 | 168.00 | 172.11 | 172.11 | 10,259 |
| 2026-04-09 | 163.92 | 172.15 | 162.20 | 170.79 | 170.79 | 13,232 |
| 2026-04-08 | 157.90 | 163.84 | 156.00 | 163.74 | 163.74 | 21,308 |
| 2026-04-07 | 146.25 | 148.40 | 140.00 | 146.97 | 146.97 | 5,447 |
| 2026-04-02 | 141.20 | 147.57 | 134.00 | 147.20 | 147.20 | 10,635 |
| 2026-04-01 | 138.17 | 144.60 | 136.20 | 142.11 | 142.11 | 11,809 |
| 2026-03-31 | 130.00 | 139.47 | 126.76 | 134.83 | 134.83 | 4,056 |
| 2026-03-30 | 131.80 | 142.00 | 126.79 | 127.65 | 127.65 | 9,203 |
| 2026-03-27 | 138.84 | 140.03 | 129.80 | 135.35 | 135.35 | 19,390 |
| 2026-03-26 | 144.01 | 147.00 | 134.51 | 135.48 | 135.48 | 7,209 |
| 2026-03-25 | 147.71 | 150.06 | 143.15 | 147.18 | 147.18 | 14,704 |
| 2026-03-24 | 129.20 | 145.35 | 129.20 | 143.58 | 143.58 | 20,664 |
| 2026-03-23 | 123.00 | 135.34 | 120.50 | 131.14 | 131.14 | 17,793 |
| 2026-03-20 | 135.00 | 135.35 | 124.96 | 125.00 | 125.00 | 9,839 |
| 2026-03-19 | 131.11 | 134.00 | 123.98 | 133.71 | 133.71 | 9,054 |
| 2026-03-18 | 131.89 | 136.50 | 130.36 | 130.79 | 130.79 | 12,472 |
| 2026-03-17 | 130.60 | 131.38 | 124.56 | 129.74 | 129.74 | 14,433 |
| 2026-03-16 | 130.82 | 135.28 | 129.00 | 133.63 | 133.63 | 10,941 |
| 2026-03-13 | 130.51 | 133.25 | 127.00 | 129.71 | 129.71 | 8,287 |
| 2026-03-12 | 130.48 | 133.00 | 126.93 | 129.63 | 129.63 | 11,086 |
| 2026-03-11 | 138.30 | 140.00 | 129.49 | 132.70 | 132.70 | 13,518 |
| 2026-03-10 | 132.55 | 139.55 | 129.89 | 136.47 | 136.47 | 18,401 |
| 2026-03-09 | 117.06 | 127.33 | 115.53 | 125.40 | 125.40 | 12,872 |
| 2026-03-06 | 135.46 | 137.00 | 124.91 | 126.21 | 126.21 | 26,091 |
| 2026-03-05 | 144.70 | 145.73 | 131.74 | 132.85 | 132.85 | 34,103 |
| 2026-03-04 | 144.90 | 154.00 | 142.46 | 145.17 | 145.17 | 13,638 |
| 2026-03-03 | 156.56 | 159.88 | 141.23 | 150.28 | 150.28 | 26,930 |
| 2026-03-02 | 149.50 | 160.60 | 146.01 | 157.25 | 157.25 | 10,883 |
| 2026-02-27 | 151.79 | 154.50 | 145.00 | 149.92 | 149.92 | 10,143 |
| 2026-02-26 | 162.90 | 163.40 | 148.51 | 149.62 | 149.34 | 30,306 |
| 2026-02-25 | 153.55 | 162.10 | 152.43 | 161.01 | 160.71 | 19,892 |
| 2026-02-24 | 149.31 | 152.93 | 145.50 | 151.23 | 150.95 | 9,700 |
| 2026-02-23 | 139.80 | 148.60 | 138.05 | 143.67 | 143.40 | 16,074 |
| 2026-02-20 | 128.71 | 140.25 | 128.30 | 138.99 | 138.99 | 13,175 |
| 2026-02-19 | 130.75 | 134.00 | 129.02 | 130.94 | 130.94 | 2,871 |
| 2026-02-18 | 130.40 | 135.95 | 129.99 | 132.96 | 132.96 | 7,024 |
| 2026-02-17 | 133.00 | 135.00 | 128.88 | 132.91 | 132.91 | 4,295 |
| 2026-02-16 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | 238 |
| 2026-02-13 | 132.66 | 132.66 | 125.00 | 131.42 | 131.42 | 12,030 |
| 2026-02-12 | 133.54 | 136.67 | 131.62 | 133.97 | 133.97 | 14,202 |
| 2026-02-11 | 128.11 | 133.08 | 126.92 | 133.02 | 133.02 | 9,320 |
| 2026-02-10 | 132.85 | 135.32 | 127.79 | 129.42 | 129.42 | 7,276 |
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.