Corning Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 791.20 | 795.20 | 741.60 | 741.60 | 185.16 | 5,596 |
| 2026-07-23 | 791.34 | 802.62 | 774.58 | 798.72 | 199.42 | 2,212 |
| 2026-07-22 | 792.65 | 813.40 | 783.51 | 783.51 | 195.62 | 4,588 |
| 2026-07-21 | 820.56 | 836.16 | 803.40 | 823.68 | 205.65 | 2,972 |
| 2026-07-20 | 812.99 | 813.69 | 786.19 | 786.19 | 196.29 | 13,624 |
| 2026-07-17 | 812.60 | 812.60 | 762.40 | 792.99 | 197.99 | 1,424 |
| 2026-07-16 | 817.02 | 819.69 | 791.21 | 804.55 | 200.88 | 2,244 |
| 2026-07-15 | 914.86 | 914.86 | 860.71 | 890.14 | 222.25 | 824 |
| 2026-07-14 | 963.87 | 963.87 | 942.82 | 955.98 | 238.69 | 3,808 |
| 2026-07-13 | 949.62 | 964.40 | 913.36 | 943.73 | 235.63 | 1,764 |
| 2026-07-10 | 979.98 | 984.00 | 961.30 | 976.14 | 243.72 | 3,604 |
| 2026-07-09 | 1,012.03 | 1,099.98 | 996.00 | 1,099.98 | 274.64 | 3,148 |
| 2026-07-08 | 932.99 | 963.00 | 929.00 | 935.54 | 233.58 | 2,012 |
| 2026-07-07 | 947.00 | 962.00 | 922.01 | 951.00 | 237.44 | 308 |
| 2026-07-06 | 1,039.38 | 1,050.58 | 996.54 | 1,003.17 | 250.47 | 3,132 |
| 2026-07-03 | 1,078.54 | 1,078.54 | 981.44 | 1,030.30 | 257.24 | 744 |
| 2026-07-02 | 1,106.30 | 1,160.35 | 1,022.35 | 1,027.19 | 256.47 | 2,484 |
| 2026-07-01 | 1,190.00 | 1,195.92 | 1,140.00 | 1,151.04 | 287.39 | 3,264 |
| 2026-06-30 | 1,304.73 | 1,398.00 | 1,288.77 | 1,318.03 | 329.08 | 21,780 |
| 2026-06-29 | 1,177.60 | 1,329.40 | 1,133.90 | 1,322.50 | 330.20 | 1,584 |
| 2026-06-26 | 1,130.00 | 1,130.00 | 1,079.70 | 1,124.54 | 280.77 | 2,748 |
| 2026-06-25 | 1,143.00 | 1,178.07 | 1,142.00 | 1,178.07 | 294.14 | 4,028 |
| 2026-06-24 | 1,010.00 | 1,109.99 | 1,004.95 | 1,063.53 | 265.54 | 9,476 |
| 2026-06-23 | 982.80 | 1,004.27 | 975.00 | 1,004.27 | 250.74 | 3,924 |
| 2026-06-22 | 1,025.00 | 1,084.74 | 1,025.00 | 1,076.00 | 268.65 | 1,924 |
| 2026-06-19 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 251.67 | 0 |
| 2026-06-18 | 948.74 | 1,012.49 | 948.74 | 1,008.00 | 251.67 | 1,884 |
| 2026-06-17 | 888.16 | 896.35 | 884.52 | 896.35 | 223.80 | 5,852 |
| 2026-06-16 | 962.90 | 962.90 | 903.51 | 903.51 | 225.59 | 6,020 |
| 2026-06-15 | 939.12 | 949.99 | 939.12 | 949.99 | 237.19 | 864 |
| 2026-06-12 | 915.30 | 916.92 | 915.30 | 916.92 | 228.93 | 688 |
| 2026-06-11 | 852.98 | 902.19 | 852.98 | 902.19 | 225.26 | 2,364 |
| 2026-06-10 | 894.76 | 900.01 | 862.20 | 864.90 | 215.95 | 8,360 |
| 2026-06-09 | 1,006.46 | 1,006.46 | 882.00 | 882.98 | 220.46 | 2,192 |
| 2026-06-08 | 912.05 | 997.00 | 912.05 | 971.52 | 242.57 | 5,112 |
| 2026-06-05 | 992.00 | 992.00 | 897.00 | 912.00 | 227.70 | 7,692 |
| 2026-06-03 | 990.81 | 1,025.16 | 989.80 | 1,025.00 | 255.92 | 10,988 |
| 2026-06-02 | 929.16 | 1,005.70 | 929.16 | 1,005.70 | 251.10 | 1,292 |
| 2026-06-01 | 872.16 | 893.33 | 872.16 | 878.60 | 219.37 | 5,300 |
| 2026-05-29 | 925.54 | 925.54 | 885.04 | 917.24 | 229.01 | 12,248 |
| 2026-05-28 | 967.27 | 967.27 | 928.75 | 948.87 | 236.91 | 3,188 |
| 2026-05-27 | 992.97 | 992.97 | 955.35 | 968.22 | 241.49 | 1,712 |
| 2026-05-26 | 984.65 | 1,011.67 | 984.65 | 989.40 | 246.77 | 4,476 |
| 2026-05-25 | 1,000.19 | 1,002.93 | 1,000.19 | 1,002.93 | 250.15 | 20 |
| 2026-05-22 | 985.92 | 985.92 | 955.00 | 976.09 | 243.45 | 5,380 |
| 2026-05-21 | 905.45 | 961.87 | 905.45 | 961.87 | 239.90 | 9,064 |
| 2026-05-20 | 914.92 | 914.92 | 898.90 | 904.23 | 225.53 | 3,132 |
| 2026-05-19 | 878.43 | 898.02 | 863.89 | 889.11 | 221.76 | 2,480 |
| 2026-05-18 | 929.85 | 930.72 | 875.00 | 930.72 | 232.14 | 8,576 |
| 2026-05-15 | 990.08 | 993.18 | 983.00 | 983.00 | 245.17 | 2,524 |
| 2026-05-14 | 1,005.00 | 1,045.20 | 1,003.60 | 1,023.28 | 255.22 | 12,696 |
| 2026-05-13 | 1,025.29 | 1,050.00 | 992.31 | 1,042.75 | 260.08 | 4,608 |
| 2026-05-12 | 991.44 | 995.00 | 940.44 | 975.12 | 243.21 | 1,908 |
| 2026-05-11 | 951.28 | 1,021.00 | 951.28 | 1,015.68 | 253.33 | 5,392 |
| 2026-05-08 | 953.10 | 953.10 | 912.60 | 912.60 | 227.62 | 9,404 |
| 2026-05-07 | 920.70 | 924.30 | 891.90 | 891.90 | 222.45 | 2,592 |
| 2026-05-06 | 950.00 | 950.00 | 868.80 | 905.60 | 225.87 | 6,076 |
| 2026-05-05 | 812.00 | 812.00 | 795.20 | 796.00 | 198.53 | 836 |
| 2026-05-04 | 790.00 | 797.11 | 790.00 | 797.11 | 198.81 | 57,420 |
| 2026-04-30 | 788.90 | 814.72 | 788.90 | 814.72 | 203.20 | 364 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.2553 USD |
| 2026-05-28 | 1.0145 USD |
| 2026-02-26 | 1.0229 USD |
| 2025-11-13 | 1.0569 USD |
| 2025-08-28 | 1.0424 USD |
| 2025-05-29 | 1.0695 USD |
| 2025-02-27 | 1.1254 USD |
| 2024-11-13 | 1.1860 USD |
| 2024-08-29 | 1.0679 USD |
| 2024-05-29 | 1.0895 USD |
| 2024-02-28 | 0.9904 USD |
| 2023-11-16 | 0.9682 USD |
| 2023-08-30 | 0.9814 USD |
| 2023-05-30 | 1.3492 USD |
| 2023-02-27 | 1.4224 USD |
| 2022-11-17 | 1.4352 USD |
| 2022-08-30 | 1.4596 USD |
| 2022-05-27 | 1.4141 USD |
| 2022-02-24 | 1.2783 USD |
| 2021-11-10 | 1.3685 USD |
| 2021-08-30 | 1.3053 USD |
| 2021-05-27 | 1.2004 USD |
| 2020-08-27 | 1.2359 USD |
| 2020-05-28 | 1.2062 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.