Corning Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 756.51 | 765.20 | 747.84 | 765.20 | 190.85 | 4,800 |
| 2026-04-28 | 803.04 | 803.04 | 765.24 | 765.24 | 190.86 | 3,620 |
| 2026-04-27 | 837.00 | 847.00 | 837.00 | 840.18 | 209.55 | 684 |
| 2026-04-24 | 871.00 | 895.90 | 871.00 | 886.55 | 221.12 | 4,356 |
| 2026-04-23 | 850.08 | 852.60 | 845.09 | 851.76 | 212.44 | 2,500 |
| 2026-04-22 | 844.60 | 844.60 | 828.20 | 842.14 | 210.04 | 1,828 |
| 2026-04-20 | 818.00 | 827.38 | 818.00 | 820.00 | 204.52 | 1,232 |
| 2026-04-17 | 818.38 | 824.19 | 817.55 | 817.55 | 203.91 | 1,644 |
| 2026-04-16 | 824.00 | 824.00 | 815.00 | 817.00 | 203.77 | 1,052 |
| 2026-04-15 | 834.33 | 838.68 | 834.33 | 838.68 | 209.18 | 12 |
| 2026-04-14 | 841.00 | 862.40 | 841.00 | 862.40 | 215.10 | 3,788 |
| 2026-04-13 | 872.00 | 877.09 | 872.00 | 877.09 | 218.76 | 5,136 |
| 2026-04-10 | 856.30 | 859.69 | 856.30 | 859.69 | 214.42 | 1,604 |
| 2026-04-09 | 843.00 | 870.24 | 843.00 | 864.36 | 215.58 | 6,216 |
| 2026-04-08 | 797.72 | 836.99 | 797.72 | 836.99 | 208.76 | 408 |
| 2026-04-07 | 758.00 | 758.00 | 758.00 | 758.00 | 189.06 | 40 |
| 2026-04-06 | 742.52 | 747.85 | 734.92 | 747.84 | 186.52 | 860 |
| 2026-04-02 | 750.00 | 763.68 | 750.00 | 758.29 | 189.13 | 2,252 |
| 2026-04-01 | 720.72 | 732.96 | 720.72 | 732.96 | 182.81 | 12 |
| 2026-03-31 | 695.00 | 703.11 | 695.00 | 701.08 | 174.86 | 2,632 |
| 2026-03-30 | 750.00 | 750.00 | 750.00 | 750.00 | 187.06 | 8 |
| 2026-03-27 | 719.23 | 719.23 | 710.00 | 712.83 | 177.79 | 19,072 |
| 2026-03-26 | 709.94 | 709.94 | 708.40 | 708.40 | 176.69 | 240 |
| 2026-03-25 | 771.00 | 781.50 | 764.24 | 765.00 | 190.80 | 18,248 |
| 2026-03-24 | 745.89 | 763.00 | 745.89 | 752.10 | 187.58 | 19,312 |
| 2026-03-23 | 681.79 | 681.79 | 681.79 | 681.79 | 170.05 | 344 |
| 2026-03-20 | 693.00 | 693.00 | 669.90 | 669.90 | 167.08 | 17,084 |
| 2026-03-19 | 686.12 | 686.12 | 686.12 | 686.12 | 171.13 | 4 |
| 2026-03-18 | 698.36 | 698.36 | 689.00 | 689.00 | 171.85 | 244 |
| 2026-03-17 | 672.06 | 679.84 | 672.06 | 672.06 | 167.62 | 860 |
| 2026-03-16 | 708.00 | 708.00 | 694.13 | 694.13 | 173.13 | 1,524 |
| 2026-03-13 | 685.44 | 685.44 | 682.35 | 682.35 | 170.19 | 2,424 |
| 2026-03-12 | 684.70 | 684.70 | 678.87 | 678.87 | 169.32 | 3,052 |
| 2026-03-11 | 702.10 | 702.10 | 680.95 | 680.95 | 169.84 | 10,012 |
| 2026-03-10 | 703.50 | 709.53 | 699.48 | 700.82 | 174.79 | 12,840 |
| 2026-03-09 | 655.59 | 669.39 | 651.95 | 669.39 | 166.96 | 19,184 |
| 2026-03-06 | 683.04 | 683.04 | 645.33 | 645.33 | 160.95 | 18,196 |
| 2026-03-05 | 729.55 | 748.60 | 698.00 | 702.53 | 175.22 | 3,952 |
| 2026-03-04 | 795.60 | 795.60 | 755.55 | 760.55 | 189.69 | 2,412 |
| 2026-03-03 | 770.42 | 783.09 | 770.42 | 777.36 | 193.89 | 3,760 |
| 2026-03-02 | 826.21 | 826.21 | 815.00 | 816.97 | 203.76 | 84 |
| 2026-02-27 | 769.23 | 769.23 | 756.67 | 765.21 | 190.85 | 7,836 |
| 2026-02-26 | 783.59 | 783.59 | 769.16 | 769.16 | 191.84 | 2,004 |
| 2026-02-25 | 819.05 | 819.05 | 819.05 | 819.05 | 204.03 | 3,608 |
| 2026-02-24 | 781.50 | 793.13 | 776.57 | 792.00 | 197.29 | 11,360 |
| 2026-02-23 | 740.16 | 752.40 | 740.16 | 752.40 | 187.43 | 2,376 |
| 2026-02-20 | 719.20 | 719.20 | 719.20 | 719.20 | 179.16 | 3,376 |
| 2026-02-19 | 685.86 | 690.90 | 677.58 | 681.03 | 169.65 | 3,544 |
| 2026-02-18 | 700.56 | 701.62 | 687.49 | 687.49 | 171.26 | 9,524 |
| 2026-02-13 | 697.61 | 697.61 | 697.61 | 697.61 | 173.78 | 0 |
| 2026-02-12 | 697.61 | 697.61 | 697.61 | 697.61 | 173.78 | 680 |
| 2026-02-11 | 671.34 | 685.52 | 671.34 | 685.52 | 170.77 | 8 |
| 2026-02-10 | 635.01 | 635.01 | 635.01 | 635.01 | 158.18 | 0 |
| 2026-02-09 | 635.01 | 635.01 | 635.01 | 635.01 | 158.18 | 0 |
| 2026-02-06 | 635.01 | 635.01 | 635.01 | 635.01 | 158.18 | 15,048 |
| 2026-02-05 | 589.17 | 593.93 | 589.17 | 593.93 | 147.95 | 2,572 |
| 2026-02-04 | 598.26 | 598.26 | 577.40 | 577.40 | 143.83 | 404 |
| 2026-02-03 | 586.61 | 586.61 | 586.61 | 586.61 | 146.13 | 13,320 |
| 2026-02-02 | 534.47 | 534.47 | 534.47 | 534.47 | 133.14 | 0 |
| 2026-01-30 | 534.47 | 534.47 | 534.47 | 534.47 | 133.14 | 0 |
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.