Corning Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 482.16 | 482.16 | 475.79 | 475.79 | 118.25 | 240 |
| 2025-10-30 | 487.20 | 494.40 | 485.28 | 494.40 | 122.87 | 1,240 |
| 2025-10-29 | 475.00 | 489.00 | 475.00 | 489.00 | 121.53 | 100 |
| 2025-10-28 | 456.00 | 456.00 | 456.00 | 456.00 | 113.33 | 240 |
| 2025-10-27 | 476.30 | 479.50 | 476.30 | 479.50 | 119.17 | 80 |
| 2025-10-24 | 470.12 | 470.12 | 470.12 | 470.12 | 116.84 | 40 |
| 2025-10-23 | 459.00 | 459.00 | 459.00 | 459.00 | 114.08 | 0 |
| 2025-10-22 | 460.00 | 460.00 | 459.00 | 459.00 | 114.08 | 160 |
| 2025-10-21 | 461.64 | 461.64 | 461.64 | 461.64 | 114.73 | 160 |
| 2025-10-20 | 458.16 | 459.08 | 458.00 | 458.00 | 113.83 | 460 |
| 2025-10-17 | 460.00 | 460.00 | 460.00 | 460.00 | 114.33 | 80 |
| 2025-10-16 | 467.00 | 474.00 | 467.00 | 474.00 | 117.80 | 220 |
| 2025-10-15 | 470.00 | 470.00 | 470.00 | 470.00 | 116.81 | 240 |
| 2025-10-14 | 469.00 | 469.00 | 467.18 | 467.18 | 116.11 | 284 |
| 2025-10-13 | 471.00 | 471.00 | 471.00 | 471.00 | 117.06 | 240 |
| 2025-10-10 | 466.90 | 466.90 | 464.00 | 464.00 | 115.32 | 288 |
| 2025-10-09 | 465.77 | 465.80 | 463.42 | 463.42 | 115.18 | 192 |
| 2025-10-08 | 462.30 | 462.30 | 462.30 | 462.30 | 114.90 | 80 |
| 2025-10-07 | 449.50 | 449.50 | 449.50 | 449.50 | 111.72 | 40 |
| 2025-10-06 | 431.00 | 431.00 | 431.00 | 431.00 | 107.12 | 0 |
| 2025-10-03 | 431.00 | 431.00 | 431.00 | 431.00 | 107.12 | 0 |
| 2025-10-02 | 431.00 | 431.00 | 431.00 | 431.00 | 107.12 | 0 |
| 2025-10-01 | 431.00 | 431.00 | 431.00 | 431.00 | 107.12 | 0 |
| 2025-09-30 | 431.00 | 431.00 | 431.00 | 431.00 | 107.12 | 20 |
| 2025-09-29 | 425.46 | 425.46 | 425.46 | 425.46 | 105.74 | 8 |
| 2025-09-26 | 413.23 | 413.23 | 413.23 | 413.23 | 102.70 | 0 |
| 2025-09-25 | 413.23 | 413.23 | 413.23 | 413.23 | 102.70 | 28 |
| 2025-09-24 | 420.00 | 420.00 | 420.00 | 420.00 | 104.38 | 0 |
| 2025-09-23 | 420.00 | 420.00 | 420.00 | 420.00 | 104.38 | 0 |
| 2025-09-22 | 420.00 | 420.00 | 420.00 | 420.00 | 104.38 | 20 |
| 2025-09-19 | 422.30 | 422.30 | 422.30 | 422.30 | 104.96 | 0 |
| 2025-09-18 | 422.30 | 422.30 | 422.30 | 422.30 | 104.96 | 8 |
| 2025-09-17 | 412.00 | 412.00 | 412.00 | 412.00 | 102.40 | 0 |
| 2025-09-16 | 412.00 | 412.00 | 412.00 | 412.00 | 102.40 | 0 |
| 2025-09-15 | 412.00 | 412.00 | 412.00 | 412.00 | 102.40 | 880 |
| 2025-09-12 | 410.41 | 410.41 | 410.41 | 410.41 | 102.00 | 4 |
| 2025-09-11 | 411.00 | 411.00 | 411.00 | 411.00 | 102.15 | 448 |
| 2025-09-10 | 402.48 | 402.87 | 402.48 | 402.87 | 100.13 | 2,528 |
| 2025-09-09 | 375.02 | 375.02 | 375.02 | 375.02 | 93.205 | 0 |
| 2025-09-08 | 375.02 | 375.02 | 375.02 | 375.02 | 93.205 | 0 |
| 2025-09-05 | 375.02 | 375.02 | 375.02 | 375.02 | 93.205 | 0 |
| 2025-09-04 | 375.02 | 375.02 | 375.02 | 375.02 | 93.205 | 0 |
| 2025-09-03 | 374.92 | 375.02 | 374.92 | 375.02 | 93.205 | 260 |
| 2025-09-02 | 369.93 | 372.88 | 369.93 | 372.88 | 92.673 | 996 |
| 2025-09-01 | 367.50 | 367.50 | 367.50 | 367.50 | 91.336 | 20 |
| 2025-08-29 | 372.50 | 372.50 | 372.50 | 372.50 | 92.579 | 0 |
| 2025-08-28 | 372.50 | 372.50 | 372.50 | 372.50 | 92.579 | 352 |
| 2025-08-27 | 366.66 | 366.66 | 366.66 | 366.66 | 90.868 | 0 |
| 2025-08-26 | 366.66 | 366.66 | 366.66 | 366.66 | 90.868 | 308 |
| 2025-08-25 | 360.99 | 360.99 | 360.99 | 360.99 | 89.463 | 80 |
| 2025-08-22 | 353.50 | 353.50 | 353.50 | 353.50 | 87.607 | 0 |
| 2025-08-21 | 353.50 | 353.50 | 353.50 | 353.50 | 87.607 | 0 |
| 2025-08-20 | 353.50 | 353.50 | 353.50 | 353.50 | 87.607 | 0 |
| 2025-08-19 | 353.50 | 353.50 | 353.50 | 353.50 | 87.607 | 0 |
| 2025-08-18 | 353.50 | 353.50 | 353.50 | 353.50 | 87.607 | 0 |
| 2025-08-15 | 353.50 | 353.50 | 353.50 | 353.50 | 87.607 | 0 |
| 2025-08-14 | 353.50 | 353.50 | 353.50 | 353.50 | 87.607 | 0 |
| 2025-08-13 | 357.00 | 357.00 | 353.50 | 353.50 | 87.607 | 1,280 |
| 2025-08-12 | 354.55 | 354.55 | 353.85 | 353.85 | 87.693 | 64 |
| 2025-08-11 | 357.00 | 357.77 | 353.77 | 354.50 | 87.854 | 2,272 |
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.