Corning Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	354.88	354.88	354.88	354.88	87.949	88
2025-08-07	366.45	366.45	354.20	354.20	87.780	168
2025-08-06	349.86	349.86	349.86	349.86	86.705	0
2025-08-05	349.86	349.86	349.86	349.86	86.705	0
2025-08-04	349.18	349.86	349.18	349.86	86.705	164
2025-08-01	342.65	345.88	342.65	344.04	85.262	624
2025-07-31	353.15	355.60	353.15	355.60	88.127	124
2025-07-30	346.50	350.20	346.50	349.65	86.652	1,028
2025-07-29	326.50	349.99	326.50	349.37	86.583	832
2025-07-28	309.90	309.90	309.90	309.90	76.801	0
2025-07-25	309.90	309.90	309.90	309.90	76.801	0
2025-07-24	309.90	309.90	309.90	309.90	76.801	0
2025-07-23	309.90	309.90	309.90	309.90	76.801	16
2025-07-22	289.99	289.99	289.99	289.99	71.867	0
2025-07-21	289.99	289.99	289.99	289.99	71.867	0
2025-07-18	289.99	289.99	289.99	289.99	71.867	0
2025-07-17	289.99	289.99	289.99	289.99	71.867	0
2025-07-16	289.99	289.99	289.99	289.99	71.867	0
2025-07-15	289.99	289.99	289.99	289.99	71.867	0
2025-07-14	289.99	289.99	289.99	289.99	71.867	520
2025-07-11	289.99	289.99	289.99	289.99	71.867	0
2025-07-10	289.99	289.99	289.99	289.99	71.867	308
2025-07-09	288.88	288.88	288.88	288.88	71.592	308
2025-07-08	287.77	287.77	287.77	287.77	71.317	0
2025-07-07	287.77	287.77	287.77	287.77	71.317	0
2025-07-04	287.77	287.77	287.77	287.77	71.317	0
2025-07-03	287.55	287.77	287.55	287.77	71.317	1,640
2025-07-02	286.35	286.35	286.35	286.35	70.965	0
2025-07-01	286.23	286.35	286.23	286.35	70.965	32
2025-06-30	287.56	287.56	287.56	287.56	71.265	0
2025-06-27	287.56	287.56	287.56	287.56	71.265	8
2025-06-26	285.64	285.64	285.64	285.64	70.789	0
2025-06-25	285.64	285.64	285.64	285.64	70.789	0
2025-06-24	285.64	285.64	285.64	285.64	70.789	0
2025-06-23	285.64	285.64	285.64	285.64	70.789	0
2025-06-20	285.64	285.64	285.64	285.64	70.789	0
2025-06-18	285.64	285.64	285.64	285.64	70.789	0
2025-06-17	285.64	285.64	285.64	285.64	70.789	0
2025-06-16	285.64	285.64	285.64	285.64	70.789	0
2025-06-13	285.64	285.64	285.64	285.64	70.789	0
2025-06-12	285.64	285.64	285.64	285.64	70.789	0
2025-06-11	285.64	285.64	285.64	285.64	70.789	0
2025-06-10	285.64	285.64	285.64	285.64	70.789	0
2025-06-09	285.64	285.64	285.64	285.64	70.789	0
2025-06-06	285.64	285.64	285.64	285.64	70.789	352
2025-06-05	272.00	272.00	272.00	272.00	67.409	0
2025-06-04	272.00	272.00	272.00	272.00	67.409	0
2025-06-03	272.00	272.00	272.00	272.00	67.409	0
2025-06-02	272.00	272.00	272.00	272.00	67.409	0
2025-05-30	272.00	272.00	272.00	272.00	67.409	0
2025-05-29	272.00	272.00	272.00	272.00	67.409	0
2025-05-28	272.00	272.00	272.00	272.00	67.144	0
2025-05-27	272.00	272.00	272.00	272.00	67.144	0
2025-05-26	272.00	272.00	272.00	272.00	67.144	0
2025-05-23	272.00	272.00	272.00	272.00	67.144	8
2025-05-22	221.58	221.58	221.58	221.58	54.697	0
2025-05-21	221.58	221.58	221.58	221.58	54.697	0
2025-05-20	221.58	221.58	221.58	221.58	54.697	0
2025-05-19	221.58	221.58	221.58	221.58	54.697	0
2025-05-16	221.58	221.58	221.58	221.58	54.697	0

← NewerPage 6 of 21 · 1,253 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.