Corning Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	124.50	132.20	121.00	129.54	129.54	23,980
2026-02-06	110.00	121.56	109.95	121.22	121.22	9,704
2026-02-05	109.30	113.34	105.22	111.48	111.48	9,169
2026-02-04	115.24	116.80	107.83	108.59	108.59	17,254
2026-02-03	112.56	117.50	109.62	110.71	110.71	16,509
2026-02-02	100.29	110.81	99.620	109.90	109.90	40,363
2026-01-30	100.62	107.72	100.62	104.93	104.93	16,863
2026-01-29	104.80	106.99	99.520	102.42	102.42	69,589
2026-01-28	113.50	117.58	102.50	104.65	104.65	21,718
2026-01-27	95.890	113.55	95.320	110.59	110.59	44,809
2026-01-26	92.560	95.319	92.560	95.173	95.173	1,863
2026-01-23	94.400	94.900	91.060	93.035	93.035	947
2026-01-22	94.490	95.470	92.860	94.480	94.480	735
2026-01-21	93.440	94.077	91.729	92.944	92.944	671
2026-01-20	93.000	93.259	90.000	92.150	92.150	2,498
2026-01-16	93.900	95.000	92.290	93.712	93.712	794
2026-01-15	90.600	94.550	90.280	94.129	94.129	1,511
2026-01-14	89.750	90.630	88.620	89.450	89.450	1,388
2026-01-13	87.610	90.830	87.000	90.096	90.096	4,887
2026-01-12	85.550	87.550	84.000	87.411	87.411	1,802
2026-01-09	84.990	86.670	84.990	85.912	85.912	1,919
2026-01-08	87.840	87.860	83.950	84.056	84.056	2,945
2026-01-07	89.300	90.000	86.705	88.167	88.167	3,107
2026-01-06	88.840	89.370	84.340	88.390	88.390	3,491
2026-01-05	91.000	93.180	86.678	87.250	87.250	6,340
2026-01-02	88.400	89.607	88.070	89.550	89.550	2,120
2025-12-31	88.000	89.460	88.000	88.323	88.323	281
2025-12-30	88.990	89.290	88.455	89.099	89.099	327
2025-12-29	89.420	89.820	87.510	89.232	89.232	1,423
2025-12-24	89.700	89.990	89.150	89.711	89.711	944
2025-12-23	87.000	89.598	87.000	89.080	89.080	3,734
2025-12-22	88.780	90.290	87.734	88.431	88.431	6,158
2025-12-19	86.550	89.130	86.550	89.110	89.110	3,191
2025-12-18	85.500	88.135	85.500	86.768	86.768	2,467
2025-12-17	86.980	88.695	84.990	85.000	85.000	1,493
2025-12-16	87.230	88.130	85.573	86.333	86.333	3,501
2025-12-15	88.320	90.957	88.272	88.272	88.272	26,492
2025-12-12	97.410	97.410	87.928	88.772	88.772	7,888
2025-12-11	93.500	96.522	91.975	96.260	96.260	4,978
2025-12-10	91.010	92.870	90.250	92.870	92.870	6,281
2025-12-09	88.140	90.630	87.680	90.401	90.401	3,165
2025-12-08	85.980	89.722	85.980	88.090	88.090	10,770
2025-12-05	85.610	86.597	84.930	85.866	85.866	1,945
2025-12-04	83.690	87.269	83.140	86.250	86.250	2,127
2025-12-03	84.430	84.430	81.950	83.511	83.511	888
2025-12-02	82.700	85.350	82.590	83.698	83.698	3,692
2025-12-01	83.590	83.780	82.690	83.252	83.252	1,655
2025-11-28	83.830	84.940	83.260	84.230	84.230	1,409
2025-11-26	83.150	84.500	82.915	83.980	83.980	1,096
2025-11-25	82.710	83.030	80.535	82.871	82.871	2,718
2025-11-24	81.490	81.990	79.420	81.930	81.930	2,065
2025-11-21	78.320	79.710	76.410	79.560	79.560	2,540
2025-11-20	83.400	84.511	77.790	77.950	77.950	3,679
2025-11-19	79.880	82.810	77.580	81.660	81.660	1,109
2025-11-18	80.400	80.930	79.000	80.613	80.613	3,432
2025-11-17	81.860	82.700	80.590	80.750	80.750	2,879
2025-11-14	81.000	83.860	78.900	82.910	82.910	5,328
2025-11-13	89.900	89.900	81.785	82.100	82.100	17,054
2025-11-12	89.100	90.540	88.610	88.914	88.634	5,849
2025-11-11	88.860	88.860	87.025	87.810	87.534	3,352

← NewerPage 4 of 21 · 1,232 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.