Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	47.588	48.089	47.400	48.089	47.467	12,104
2025-05-16	47.580	47.950	47.505	47.892	47.273	676
2025-05-15	46.970	47.430	46.750	47.400	46.787	568
2025-05-14	47.800	47.970	46.860	46.999	46.391	1,138
2025-05-13	47.860	48.250	47.040	47.920	47.300	1,028
2025-05-12	47.030	47.030	46.361	46.570	45.968	244
2025-05-09	45.410	45.438	44.949	45.050	44.467	413
2025-05-08	45.460	45.678	45.379	45.460	44.872	285
2025-05-07	45.000	45.000	44.480	44.480	43.905	1,538
2025-05-06	45.360	45.360	44.589	44.890	44.309	437
2025-05-02	45.350	45.720	45.210	45.720	45.129	1,063
2025-05-01	44.760	45.200	44.690	44.970	44.388	1,927
2025-04-30	43.800	44.295	43.470	44.100	43.530	2,278
2025-04-29	43.290	45.290	43.290	44.450	43.875	942
2025-04-28	44.080	44.515	43.664	43.664	43.099	10,472
2025-04-25	43.750	44.080	43.750	43.960	43.391	499
2025-04-24	43.000	44.020	43.000	44.010	43.441	515
2025-04-23	43.525	44.076	43.110	43.200	42.641	2,203
2025-04-22	41.130	42.064	41.130	41.489	40.952	270
2025-04-17	41.490	41.935	41.490	41.890	41.348	682
2025-04-16	41.290	41.750	41.010	41.260	40.726	820
2025-04-15	41.840	42.318	41.590	42.040	41.496	1,210
2025-04-14	42.500	42.620	41.510	41.630	41.092	784
2025-04-11	41.500	41.769	40.775	40.880	40.351	566
2025-04-10	41.970	42.570	41.300	41.510	40.973	1,479
2025-04-09	38.910	43.084	38.910	42.588	42.037	4,126
2025-04-08	40.738	41.470	39.666	39.666	39.153	2,075
2025-04-07	36.650	41.090	36.650	39.713	39.199	5,838
2025-04-04	40.440	40.990	38.365	39.080	38.575	18,524
2025-04-03	46.000	46.000	42.350	42.449	41.900	1,127
2025-04-02	44.610	46.880	44.610	46.880	46.274	522
2025-04-01	45.500	45.716	44.843	45.375	44.788	1,947
2025-03-31	45.260	45.260	44.145	44.590	44.013	779
2025-03-28	46.340	46.560	45.636	45.751	45.159	490
2025-03-27	46.575	46.990	46.350	46.709	46.105	604
2025-03-26	49.140	49.220	46.990	47.079	46.470	1,428
2025-03-25	50.000	50.000	48.760	48.760	48.129	585
2025-03-24	49.490	50.000	49.250	49.676	49.033	818
2025-03-21	48.125	48.430	47.575	48.430	47.804	364
2025-03-20	48.175	49.250	48.100	48.750	48.120	510
2025-03-19	48.010	49.350	47.790	49.240	48.603	1,571
2025-03-18	49.050	49.050	46.400	47.305	46.693	1,110
2025-03-17	46.580	47.228	46.186	46.949	46.342	259
2025-03-14	46.190	47.013	46.120	47.013	46.405	252
2025-03-13	45.450	45.840	45.033	45.460	44.872	3,490
2025-03-12	46.162	46.162	44.863	45.699	45.108	494
2025-03-11	44.685	45.600	44.200	45.340	44.754	4,653
2025-03-10	44.670	45.250	44.450	44.450	43.875	495
2025-03-07	45.225	45.585	44.229	45.585	44.995	870
2025-03-06	46.500	46.821	45.525	45.750	45.158	1,570
2025-03-05	46.970	47.194	46.411	47.191	46.581	4,254
2025-03-04	47.240	47.250	45.733	46.890	46.284	18,482
2025-03-03	50.530	50.660	48.840	48.840	48.208	1,281
2025-02-28	48.720	49.460	48.372	49.404	48.765	702
2025-02-27	50.150	50.410	49.435	50.000	49.353	288
2025-02-26	50.290	50.610	49.954	50.420	49.492	95
2025-02-25	50.670	50.670	49.203	49.960	49.040	840
2025-02-24	51.260	51.898	50.530	50.880	49.943	1,396
2025-02-21	51.860	52.355	51.631	51.672	50.721	2,617
2025-02-20	52.395	52.460	51.101	51.131	50.189	2,347

← NewerPage 7 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.