Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	52.970	53.102	52.644	52.949	51.974	212,205
2025-02-18	52.800	53.025	52.560	52.715	51.744	1,072
2025-02-14	52.055	52.815	51.830	52.815	51.842	1,150
2025-02-13	52.370	52.510	52.100	52.100	51.141	164
2025-02-12	51.760	52.321	51.606	52.320	51.357	611
2025-02-11	52.760	52.980	52.134	52.299	51.336	523
2025-02-10	53.357	53.500	52.678	52.780	51.808	303
2025-02-07	53.650	53.800	52.603	52.715	51.744	2,920
2025-02-06	53.610	54.230	53.570	53.920	52.927	986
2025-02-05	52.470	53.471	52.230	53.471	52.487	1,451
2025-02-04	51.400	52.399	51.400	52.399	51.434	2,127
2025-02-03	51.100	51.760	50.271	51.379	50.433	1,387
2025-01-31	50.460	52.360	50.240	52.140	51.180	1,859
2025-01-30	49.610	50.127	48.880	49.727	48.811	3,352
2025-01-29	54.000	55.480	49.661	50.070	49.148	27,271
2025-01-28	50.490	51.491	49.208	51.491	50.543	12,539
2025-01-27	53.410	54.060	48.623	48.623	47.727	7,708
2025-01-24	54.250	54.250	53.690	54.100	53.104	2,270
2025-01-23	53.820	54.490	53.730	54.061	53.065	2,704
2025-01-22	52.320	53.910	52.020	53.860	52.868	10,211
2025-01-21	50.360	51.994	50.010	51.929	50.973	4,731
2025-01-17	49.600	50.270	49.480	49.731	48.816	3,283
2025-01-16	48.940	49.145	48.831	49.145	48.240	3,295
2025-01-15	48.165	48.870	48.165	48.809	47.910	1,862
2025-01-14	46.980	47.469	46.890	47.469	46.595	850
2025-01-13	46.420	46.870	46.270	46.480	45.624	1,549
2025-01-10	47.730	47.730	46.920	47.079	46.212	2,677
2025-01-08	48.450	48.450	47.125	47.271	46.401	3,052
2025-01-07	48.685	48.685	48.140	48.207	47.319	1,474
2025-01-06	47.780	48.441	47.698	48.441	47.549	353
2025-01-03	46.900	47.328	46.802	47.328	46.456	1,245
2025-01-02	47.560	47.610	46.390	46.439	45.584	4,991
2024-12-31	47.600	47.610	47.344	47.344	46.472	113
2024-12-30	47.120	47.405	46.592	47.405	46.532	2,443
2024-12-27	47.840	48.000	47.610	47.680	46.802	405
2024-12-24	47.340	47.810	47.260	47.809	46.928	156
2024-12-23	47.325	47.610	47.150	47.240	46.370	710
2024-12-20	46.700	47.168	46.545	47.140	46.272	2,132
2024-12-19	46.880	47.390	46.640	47.359	46.487	2,295
2024-12-18	47.950	48.148	47.380	47.380	46.508	3,573
2024-12-17	48.000	48.270	47.732	47.830	46.949	3,657
2024-12-16	48.110	49.033	47.190	48.328	47.438	4,016
2024-12-13	48.610	49.055	47.935	47.940	47.057	3,206
2024-12-12	47.560	49.015	47.560	48.890	47.990	1,327
2024-12-11	48.720	48.720	47.875	48.030	47.146	7,356
2024-12-10	48.510	48.950	48.200	48.620	47.725	4,669
2024-12-09	49.506	49.720	48.380	48.525	47.631	11,995
2024-12-06	49.591	49.888	49.471	49.540	48.628	1,882
2024-12-05	49.193	49.969	49.060	49.969	49.049	25,438
2024-12-04	49.170	49.338	48.881	49.060	48.157	259,800
2024-12-03	49.146	49.205	48.890	49.160	48.255	1,324
2024-12-02	48.876	49.549	48.844	49.450	48.539	2,585
2024-11-29	48.180	48.915	48.180	48.670	47.774	5,946
2024-11-27	47.960	48.500	47.860	47.990	47.106	3,163
2024-11-26	48.097	48.290	47.790	47.940	47.057	4,981
2024-11-25	48.500	49.204	48.500	48.544	47.650	2,781
2024-11-22	47.770	48.564	47.770	48.431	47.540	4,747
2024-11-21	47.334	48.049	47.216	48.048	47.164	226,993
2024-11-20	47.236	47.425	47.012	47.325	46.454	3,671
2024-11-19	45.850	47.230	45.850	47.230	46.360	5,474

← NewerPage 8 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.