Corning Incorporated historical data

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

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

← NewerPage 3 of 21 · 1,252 trading daysOlder →

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.