Corning Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	482.16	482.16	475.79	475.79	118.25	240

← NewerPage 4 of 21 · 1,248 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.