Corning Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 534.47 | 534.47 | 534.47 | 534.47 | 133.14 | 0 |
| 2026-01-29 | 536.58 | 536.58 | 534.47 | 534.47 | 133.14 | 1,076 |
| 2026-01-28 | 570.49 | 570.49 | 570.49 | 570.49 | 142.11 | 0 |
| 2026-01-27 | 550.01 | 581.50 | 550.01 | 570.49 | 142.11 | 3,580 |
| 2026-01-26 | 495.61 | 495.61 | 495.61 | 495.61 | 123.46 | 0 |
| 2026-01-23 | 495.61 | 495.61 | 495.61 | 495.61 | 123.46 | 2,344 |
| 2026-01-22 | 500.00 | 500.00 | 500.00 | 500.00 | 124.55 | 1,676 |
| 2026-01-21 | 502.40 | 502.40 | 502.40 | 502.40 | 125.15 | 3,680 |
| 2026-01-20 | 498.78 | 498.78 | 498.78 | 498.78 | 124.25 | 2,504 |
| 2026-01-19 | 503.99 | 503.99 | 503.99 | 503.99 | 125.55 | 0 |
| 2026-01-16 | 503.99 | 503.99 | 503.99 | 503.99 | 125.55 | 0 |
| 2026-01-15 | 490.49 | 503.99 | 490.49 | 503.99 | 125.55 | 1,408 |
| 2026-01-14 | 481.11 | 481.11 | 481.11 | 481.11 | 119.85 | 4 |
| 2026-01-13 | 467.18 | 485.46 | 467.18 | 485.17 | 120.86 | 44 |
| 2026-01-12 | 467.60 | 471.70 | 467.60 | 471.70 | 117.50 | 1,504 |
| 2026-01-09 | 461.34 | 461.34 | 461.34 | 461.34 | 114.92 | 0 |
| 2026-01-08 | 475.64 | 475.64 | 461.34 | 461.34 | 114.92 | 320 |
| 2026-01-07 | 478.22 | 478.22 | 478.22 | 478.22 | 119.13 | 0 |
| 2026-01-06 | 478.22 | 478.22 | 478.22 | 478.22 | 119.13 | 0 |
| 2026-01-05 | 476.79 | 478.22 | 476.79 | 478.22 | 119.13 | 7,028 |
| 2026-01-02 | 498.49 | 498.49 | 498.49 | 498.49 | 124.18 | 0 |
| 2025-12-30 | 498.49 | 498.49 | 498.49 | 498.49 | 124.18 | 0 |
| 2025-12-29 | 499.20 | 499.20 | 498.49 | 498.49 | 124.18 | 620 |
| 2025-12-26 | 495.87 | 495.87 | 495.87 | 495.87 | 123.52 | 0 |
| 2025-12-23 | 495.87 | 495.87 | 495.87 | 495.87 | 123.52 | 1,468 |
| 2025-12-22 | 498.00 | 498.00 | 498.00 | 498.00 | 124.05 | 40 |
| 2025-12-19 | 482.60 | 482.60 | 482.60 | 482.60 | 120.22 | 0 |
| 2025-12-18 | 478.93 | 482.60 | 478.93 | 482.60 | 120.22 | 1,476 |
| 2025-12-17 | 479.51 | 479.51 | 479.51 | 479.51 | 119.45 | 0 |
| 2025-12-16 | 479.51 | 479.51 | 479.51 | 479.51 | 119.45 | 0 |
| 2025-12-15 | 479.99 | 479.99 | 479.51 | 479.51 | 119.45 | 4,200 |
| 2025-12-12 | 480.99 | 480.99 | 480.99 | 480.99 | 119.82 | 2,488 |
| 2025-12-11 | 509.08 | 520.15 | 509.08 | 520.15 | 129.57 | 2,640 |
| 2025-12-10 | 503.25 | 503.25 | 503.25 | 503.25 | 125.36 | 60 |
| 2025-12-09 | 478.65 | 478.65 | 478.65 | 478.65 | 119.23 | 0 |
| 2025-12-08 | 478.65 | 478.65 | 478.65 | 478.65 | 119.23 | 252 |
| 2025-12-05 | 465.31 | 465.75 | 465.31 | 465.75 | 116.02 | 3,020 |
| 2025-12-04 | 459.14 | 459.14 | 459.14 | 459.14 | 114.37 | 120 |
| 2025-12-03 | 444.59 | 444.59 | 444.59 | 444.59 | 110.75 | 656 |
| 2025-12-02 | 448.20 | 448.20 | 448.20 | 448.20 | 111.65 | 1,276 |
| 2025-12-01 | 446.14 | 446.36 | 446.14 | 446.36 | 111.19 | 1,908 |
| 2025-11-28 | 447.53 | 447.53 | 447.53 | 447.53 | 111.48 | 40 |
| 2025-11-27 | 452.79 | 452.79 | 452.79 | 452.79 | 112.79 | 0 |
| 2025-11-26 | 452.00 | 452.79 | 452.00 | 452.79 | 112.79 | 1,664 |
| 2025-11-25 | 437.00 | 445.96 | 437.00 | 445.96 | 111.09 | 12,204 |
| 2025-11-24 | 443.75 | 443.75 | 443.75 | 443.75 | 110.54 | 2,392 |
| 2025-11-21 | 420.00 | 420.00 | 420.00 | 420.00 | 104.62 | 40 |
| 2025-11-19 | 436.60 | 438.59 | 436.60 | 438.59 | 109.25 | 2,072 |
| 2025-11-18 | 436.00 | 436.00 | 436.00 | 436.00 | 108.61 | 0 |
| 2025-11-17 | 436.00 | 436.00 | 436.00 | 436.00 | 108.61 | 40 |
| 2025-11-14 | 433.00 | 439.45 | 433.00 | 439.45 | 109.47 | 12,952 |
| 2025-11-13 | 461.50 | 461.50 | 461.50 | 461.50 | 114.96 | 0 |
| 2025-11-12 | 461.50 | 461.50 | 461.50 | 461.50 | 114.70 | 0 |
| 2025-11-11 | 461.50 | 461.50 | 461.50 | 461.50 | 114.70 | 80 |
| 2025-11-10 | 467.36 | 467.36 | 464.50 | 464.50 | 115.44 | 1,400 |
| 2025-11-07 | 449.16 | 449.16 | 449.16 | 449.16 | 111.63 | 200 |
| 2025-11-06 | 465.00 | 472.58 | 463.00 | 472.58 | 117.45 | 148,656 |
| 2025-11-05 | 460.30 | 470.50 | 460.30 | 470.50 | 116.93 | 160 |
| 2025-11-04 | 460.30 | 460.30 | 460.30 | 460.30 | 114.40 | 240 |
| 2025-11-03 | 470.60 | 470.60 | 470.60 | 470.60 | 116.96 | 80 |
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.