Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	66.060	66.060	64.925	65.610	65.131	1,600
2025-08-13	66.200	66.200	64.980	65.441	64.964	1,594
2025-08-12	65.200	66.090	65.200	65.829	65.349	925
2025-08-11	66.470	66.470	65.200	65.390	64.913	2,213
2025-08-08	64.919	65.810	64.865	65.810	65.330	1,577
2025-08-07	68.390	68.780	64.230	64.600	64.129	4,733
2025-08-06	63.260	64.130	62.800	64.099	63.632	2,314
2025-08-05	63.970	64.400	63.210	63.450	62.987	2,007
2025-08-04	63.960	63.960	60.570	63.370	62.908	3,670
2025-08-01	62.150	62.345	61.571	61.715	61.265	6,506
2025-07-31	62.030	63.845	62.030	62.568	62.112	2,482
2025-07-30	62.330	63.180	61.720	62.538	62.081	16,592
2025-07-29	55.350	62.870	55.010	62.444	61.989	22,613
2025-07-28	56.010	56.010	55.038	55.440	55.036	830
2025-07-25	56.000	56.000	54.914	55.450	55.046	2,660
2025-07-24	55.610	55.979	55.510	55.899	55.492	2,286
2025-07-23	54.695	56.145	54.440	56.089	55.680	2,236
2025-07-22	53.770	54.001	53.295	54.001	53.607	452
2025-07-21	53.910	54.400	53.730	54.297	53.901	1,760
2025-07-18	54.290	54.490	53.960	53.976	53.582	590
2025-07-17	53.190	53.900	53.190	53.781	53.389	446
2025-07-16	52.700	52.700	52.286	52.589	52.205	1,055
2025-07-15	53.589	53.630	52.610	52.640	52.256	642
2025-07-14	51.640	53.165	51.290	53.165	52.777	661
2025-07-11	52.042	52.042	51.500	51.675	51.298	2,102
2025-07-10	52.500	52.647	52.181	52.531	52.148	599
2025-07-09	53.000	53.000	52.651	52.750	52.365	812
2025-07-08	52.680	53.030	52.620	52.689	52.305	297
2025-07-07	52.550	53.205	52.550	52.750	52.365	911
2025-07-03	52.860	53.120	52.860	53.098	52.710	171
2025-07-02	52.550	52.550	52.340	52.400	52.018	310
2025-07-01	52.500	52.659	52.250	52.659	52.275	2,827
2025-06-30	52.229	52.750	52.000	52.421	52.039	2,760
2025-06-27	51.885	52.235	51.707	51.938	51.559	551
2025-06-26	51.730	51.819	51.420	51.748	51.370	800
2025-06-25	51.580	51.730	51.212	51.490	51.114	223
2025-06-24	51.850	52.248	51.538	51.538	51.162	385
2025-06-23	50.849	51.432	50.270	51.370	50.995	1,004
2025-06-20	50.750	50.750	50.224	50.224	49.858	44
2025-06-18	50.600	50.799	50.520	50.520	50.152	202
2025-06-17	50.370	51.055	50.370	50.815	50.444	971
2025-06-16	49.930	50.801	49.930	50.791	50.420	2,706
2025-06-13	50.400	50.502	50.010	50.010	49.645	1,076
2025-06-12	50.132	50.761	49.980	50.722	50.352	470
2025-06-11	50.880	50.880	50.370	50.570	50.201	134
2025-06-10	50.990	51.240	50.260	50.689	50.319	457
2025-06-09	50.455	51.119	50.455	51.099	50.726	1,205
2025-06-06	51.520	51.520	50.900	50.900	50.529	217
2025-06-05	50.830	51.131	50.580	51.100	50.727	325
2025-06-04	50.900	51.430	50.900	51.200	50.827	1,152
2025-06-03	50.290	51.085	50.270	50.718	50.348	2,058
2025-06-02	49.400	49.876	49.180	49.710	49.347	709
2025-05-30	49.300	49.670	48.980	49.000	48.643	411
2025-05-29	50.090	50.160	49.580	49.865	49.501	902
2025-05-28	50.000	50.010	49.289	49.289	48.652	393
2025-05-27	49.000	49.615	48.614	49.561	48.920	1,005
2025-05-23	47.815	48.450	47.800	48.450	47.823	407
2025-05-22	48.170	48.849	48.010	48.849	48.218	1,944
2025-05-21	47.700	49.119	47.650	48.530	47.902	996
2025-05-20	47.860	47.920	47.780	47.920	47.300	155

← NewerPage 6 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.