Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	87.600	88.745	86.810	88.340	88.062	5,358
2025-11-07	87.500	87.500	83.410	84.400	84.134	11,104
2025-11-06	87.500	88.500	86.430	88.210	87.932	14,194
2025-11-05	84.600	88.000	84.600	87.780	87.504	5,474
2025-11-04	86.000	86.100	84.825	85.430	85.161	6,526
2025-11-03	89.830	89.970	87.730	87.942	87.665	11,887
2025-10-31	91.360	92.442	87.919	88.810	88.530	12,554
2025-10-30	90.980	91.778	88.582	90.931	90.645	17,317
2025-10-29	87.250	91.930	86.610	90.624	90.339	19,556
2025-10-28	91.000	93.300	80.980	86.561	86.289	19,265
2025-10-27	90.000	90.000	88.050	89.309	89.028	9,110
2025-10-24	86.600	87.750	86.580	87.480	87.205	4,294
2025-10-23	84.500	86.140	83.890	86.140	85.869	5,010
2025-10-22	86.030	87.340	83.124	83.570	83.307	8,050
2025-10-21	85.190	86.600	84.890	85.909	85.638	6,381
2025-10-20	85.500	85.980	84.900	85.479	85.210	2,557
2025-10-17	84.040	86.720	83.700	84.536	84.269	5,031
2025-10-16	86.670	87.300	85.402	86.750	86.477	3,897
2025-10-15	85.000	86.962	85.000	86.835	86.562	6,371
2025-10-14	84.210	85.761	83.622	85.578	85.309	20,060
2025-10-13	84.010	86.628	84.000	86.309	86.037	6,254
2025-10-10	87.560	87.960	83.660	83.890	83.626	10,763
2025-10-09	87.400	87.612	86.141	86.859	86.586	4,596
2025-10-08	85.470	86.679	84.818	86.091	85.820	5,567
2025-10-07	85.550	86.430	83.820	84.688	84.421	6,073
2025-10-06	84.760	86.060	83.932	85.290	85.021	9,200
2025-10-03	83.000	84.179	82.830	83.411	83.148	5,722
2025-10-02	84.000	84.780	81.954	82.879	82.618	5,154
2025-10-01	81.580	83.690	80.925	83.188	82.926	5,608
2025-09-30	80.510	81.540	80.260	81.189	80.934	3,523
2025-09-29	79.260	80.686	79.260	80.149	79.897	1,761
2025-09-26	78.590	79.500	78.590	79.150	78.901	343
2025-09-25	78.800	79.500	77.050	78.441	78.194	8,362
2025-09-24	81.380	81.380	79.221	79.789	79.538	5,213
2025-09-23	79.100	80.549	78.750	80.549	80.295	6,136
2025-09-22	79.700	79.790	78.191	78.749	78.501	7,377
2025-09-19	79.870	79.990	78.646	79.441	79.191	4,585
2025-09-18	77.920	79.499	77.180	79.297	79.048	7,336
2025-09-17	78.500	78.540	76.235	76.248	76.008	7,444
2025-09-16	77.940	78.530	77.350	78.249	78.003	26,454
2025-09-15	78.960	79.870	76.900	77.621	77.376	5,047
2025-09-12	75.710	77.840	75.280	76.840	76.598	13,627
2025-09-11	75.180	77.010	74.600	76.350	76.110	12,378
2025-09-10	73.160	75.020	72.600	74.501	74.266	2,447
2025-09-09	72.000	72.738	72.000	72.488	72.260	2,974
2025-09-08	71.730	72.480	71.440	72.100	71.873	4,706
2025-09-05	70.100	70.800	70.000	70.779	70.556	6,191
2025-09-04	69.700	70.588	69.410	69.760	69.540	5,775
2025-09-03	69.000	69.669	66.460	68.791	68.574	8,258
2025-09-02	67.040	68.538	66.100	68.109	67.895	11,197
2025-08-29	68.490	68.653	66.791	66.970	66.759	2,964
2025-08-28	67.320	69.170	67.260	69.170	68.952	1,794
2025-08-27	67.730	67.748	67.300	67.340	66.849	2,055
2025-08-26	66.420	67.622	66.420	67.369	66.877	4,721
2025-08-22	64.690	66.100	64.690	65.989	65.508	2,379
2025-08-21	64.510	64.930	64.490	64.930	64.456	803
2025-08-20	64.330	64.464	63.392	63.975	63.508	2,558
2025-08-19	65.180	65.350	64.497	64.670	64.198	2,734
2025-08-18	65.500	65.841	65.000	65.560	65.082	3,505
2025-08-15	65.920	65.920	64.860	65.038	64.563	563

← NewerPage 5 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.