Corning Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 301.42 | 301.42 | 301.42 | 301.42 | 74.128 | 0 |
| 2025-02-12 | 301.42 | 301.42 | 301.42 | 301.42 | 74.128 | 0 |
| 2025-02-11 | 304.44 | 304.44 | 299.28 | 301.42 | 74.128 | 632 |
| 2025-02-10 | 306.77 | 307.77 | 306.77 | 307.77 | 75.690 | 1,188 |
| 2025-02-07 | 303.09 | 303.09 | 303.09 | 303.09 | 74.539 | 0 |
| 2025-02-06 | 303.09 | 303.09 | 303.09 | 303.09 | 74.539 | 0 |
| 2025-02-05 | 303.09 | 303.09 | 303.09 | 303.09 | 74.539 | 0 |
| 2025-02-04 | 303.09 | 303.09 | 303.09 | 303.09 | 74.539 | 0 |
| 2025-02-03 | 303.09 | 303.09 | 303.09 | 303.09 | 74.539 | 0 |
| 2025-01-31 | 303.42 | 305.30 | 301.42 | 303.09 | 74.539 | 1,588 |
| 2025-01-30 | 292.28 | 292.28 | 292.28 | 292.28 | 71.881 | 0 |
| 2025-01-29 | 327.99 | 327.99 | 289.20 | 292.28 | 71.881 | 228 |
| 2025-01-28 | 318.17 | 318.17 | 318.17 | 318.17 | 78.248 | 0 |
| 2025-01-27 | 318.17 | 318.17 | 318.17 | 318.17 | 78.248 | 0 |
| 2025-01-24 | 318.37 | 318.90 | 317.60 | 318.17 | 78.248 | 340 |
| 2025-01-23 | 320.69 | 320.69 | 320.69 | 320.69 | 78.867 | 0 |
| 2025-01-22 | 319.05 | 321.63 | 316.82 | 320.69 | 78.867 | 1,036 |
| 2025-01-21 | 311.66 | 312.36 | 309.85 | 309.85 | 76.202 | 352 |
| 2025-01-20 | 302.28 | 302.28 | 302.28 | 302.28 | 74.340 | 0 |
| 2025-01-17 | 301.42 | 302.28 | 301.04 | 302.28 | 74.340 | 184 |
| 2025-01-16 | 296.67 | 297.53 | 296.46 | 296.95 | 73.029 | 268 |
| 2025-01-15 | 286.20 | 286.20 | 286.20 | 286.20 | 70.385 | 0 |
| 2025-01-14 | 286.20 | 286.20 | 286.20 | 286.20 | 70.385 | 120 |
| 2025-01-13 | 282.50 | 282.50 | 282.50 | 282.50 | 69.475 | 24 |
| 2025-01-10 | 290.03 | 290.03 | 290.03 | 290.03 | 71.327 | 0 |
| 2025-01-09 | 290.03 | 290.03 | 290.03 | 290.03 | 71.327 | 0 |
| 2025-01-08 | 290.06 | 290.38 | 289.81 | 290.03 | 71.327 | 200 |
| 2025-01-07 | 294.32 | 294.32 | 294.32 | 294.32 | 72.382 | 0 |
| 2025-01-06 | 292.44 | 296.09 | 292.44 | 294.32 | 72.382 | 132 |
| 2025-01-03 | 292.50 | 292.50 | 292.50 | 292.50 | 71.935 | 0 |
| 2025-01-02 | 292.50 | 292.50 | 292.50 | 292.50 | 71.935 | 0 |
| 2024-12-30 | 290.63 | 292.80 | 289.49 | 292.50 | 71.935 | 24 |
| 2024-12-27 | 296.40 | 296.40 | 293.70 | 294.90 | 72.525 | 80 |
| 2024-12-26 | 293.26 | 293.26 | 293.26 | 293.26 | 72.122 | 12 |
| 2024-12-23 | 292.03 | 292.03 | 292.03 | 292.03 | 71.819 | 4 |
| 2024-12-20 | 288.55 | 288.55 | 288.55 | 288.55 | 70.963 | 0 |
| 2024-12-19 | 289.13 | 290.87 | 287.10 | 288.55 | 70.963 | 708 |
| 2024-12-18 | 295.22 | 296.46 | 295.22 | 296.46 | 72.909 | 604 |
| 2024-12-17 | 290.40 | 291.00 | 289.89 | 290.34 | 71.403 | 1,108 |
| 2024-12-16 | 294.66 | 294.66 | 294.66 | 294.66 | 72.466 | 4 |
| 2024-12-13 | 290.93 | 290.94 | 287.68 | 290.00 | 71.320 | 3,908 |
| 2024-12-12 | 291.76 | 295.00 | 290.18 | 291.20 | 71.615 | 92 |
| 2024-12-11 | 294.93 | 295.22 | 284.49 | 284.78 | 70.036 | 692 |
| 2024-12-10 | 296.96 | 296.96 | 296.96 | 296.96 | 73.031 | 8 |
| 2024-12-09 | 302.40 | 302.40 | 302.40 | 302.40 | 74.369 | 0 |
| 2024-12-06 | 302.00 | 303.90 | 301.32 | 302.40 | 74.369 | 456 |
| 2024-12-05 | 293.40 | 298.86 | 292.71 | 298.60 | 73.435 | 188 |
| 2024-12-04 | 296.00 | 296.10 | 295.28 | 295.80 | 72.746 | 572 |
| 2024-12-03 | 299.10 | 299.10 | 297.60 | 297.90 | 73.263 | 44 |
| 2024-12-02 | 297.50 | 301.31 | 297.50 | 301.31 | 74.101 | 8 |
| 2024-11-29 | 296.38 | 296.38 | 293.48 | 294.06 | 72.318 | 148 |
| 2024-11-28 | 287.00 | 287.00 | 287.00 | 287.00 | 70.582 | 0 |
| 2024-11-27 | 283.36 | 287.00 | 283.36 | 287.00 | 70.582 | 12 |
| 2024-11-26 | 277.48 | 277.48 | 277.48 | 277.48 | 68.241 | 36 |
| 2024-11-25 | 285.32 | 285.32 | 281.96 | 283.08 | 69.618 | 520 |
| 2024-11-22 | 283.08 | 283.36 | 282.24 | 282.80 | 69.549 | 324 |
| 2024-11-21 | 278.10 | 280.26 | 278.10 | 279.99 | 68.858 | 452 |
| 2024-11-19 | 268.00 | 274.05 | 268.00 | 274.05 | 67.397 | 48 |
| 2024-11-18 | 274.21 | 274.21 | 274.21 | 274.21 | 67.437 | 0 |
| 2024-11-14 | 275.38 | 275.38 | 274.21 | 274.21 | 67.437 | 184 |
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.