Corning Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 166.95 | 166.95 | 162.06 | 165.41 | 165.41 | 1,620 |
| 2026-10-19 | 172.21 | 173.42 | 167.33 | 168.98 | 168.98 | 793 |
| 2026-10-16 | 171.85 | 171.85 | 167.63 | 167.81 | 167.81 | 1,429 |
| 2026-10-15 | 170.10 | 174.42 | 169.39 | 174.26 | 174.26 | 57,794 |
| 2026-10-14 | 180.30 | 180.30 | 175.82 | 178.13 | 178.13 | 16,025 |
| 2026-10-13 | 182.00 | 186.48 | 179.30 | 186.48 | 186.48 | 3,755 |
| 2026-10-09 | 197.69 | 197.69 | 190.79 | 195.32 | 195.32 | 10,038 |
| 2026-10-08 | 193.60 | 193.89 | 190.60 | 190.60 | 190.60 | 828 |
| 2026-10-07 | 203.28 | 206.79 | 203.28 | 204.57 | 204.57 | 379 |
| 2026-10-06 | 201.13 | 211.41 | 200.00 | 210.76 | 210.76 | 12,856 |
| 2026-10-05 | 215.00 | 215.00 | 199.40 | 199.45 | 199.45 | 19,175 |
| 2026-10-02 | 213.00 | 215.04 | 213.00 | 215.03 | 215.03 | 103 |
| 2026-10-01 | 198.00 | 210.20 | 197.18 | 210.00 | 210.00 | 2,378 |
| 2026-09-30 | 206.25 | 206.25 | 198.66 | 199.48 | 199.48 | 1,496 |
| 2026-09-29 | 203.41 | 209.18 | 203.41 | 207.20 | 207.20 | 2,176 |
| 2026-09-28 | 199.80 | 199.80 | 197.40 | 197.41 | 197.41 | 916 |
| 2026-09-25 | 202.98 | 203.80 | 201.40 | 202.20 | 202.20 | 83 |
| 2026-09-24 | 199.40 | 201.72 | 197.00 | 200.60 | 200.60 | 2,480 |
| 2026-09-23 | 200.21 | 200.55 | 199.60 | 200.55 | 200.55 | 215 |
| 2026-09-22 | 200.80 | 204.90 | 200.80 | 203.77 | 203.77 | 561 |
| 2026-09-21 | 198.93 | 204.25 | 196.65 | 203.28 | 203.28 | 7,583 |
| 2026-09-18 | 195.74 | 195.74 | 192.10 | 194.18 | 194.18 | 328 |
| 2026-09-17 | 194.37 | 200.07 | 190.13 | 190.20 | 190.20 | 1,522 |
| 2026-09-16 | 188.58 | 190.08 | 184.14 | 185.04 | 185.04 | 829 |
| 2026-09-15 | 185.58 | 187.02 | 184.00 | 184.00 | 184.00 | 5,468 |
| 2026-09-14 | 196.45 | 198.00 | 184.15 | 192.16 | 192.16 | 1,065 |
| 2026-09-11 | 211.47 | 214.66 | 209.96 | 213.36 | 213.36 | 395 |
| 2026-09-10 | 214.39 | 214.39 | 206.01 | 206.01 | 206.01 | 9,353 |
| 2026-09-09 | 214.00 | 217.99 | 214.00 | 216.54 | 216.54 | 19,642 |
| 2026-09-08 | 200.63 | 215.79 | 200.40 | 213.70 | 213.70 | 8,421 |
| 2026-09-04 | 189.24 | 196.65 | 189.24 | 196.28 | 196.28 | 6,807 |
| 2026-09-03 | 182.68 | 185.96 | 182.21 | 185.40 | 185.40 | 4,415 |
| 2026-09-02 | 188.84 | 188.84 | 183.48 | 184.61 | 184.61 | 11,348 |
| 2026-09-01 | 194.02 | 194.02 | 185.06 | 188.84 | 188.84 | 8,704 |
| 2026-08-31 | 208.07 | 208.07 | 190.90 | 192.09 | 192.09 | 984 |
| 2026-08-28 | 196.92 | 208.11 | 183.01 | 208.07 | 208.07 | 197 |
| 2026-08-27 | 201.20 | 201.81 | 194.00 | 197.17 | 196.91 | 368 |
| 2026-08-26 | 186.57 | 195.22 | 185.60 | 195.22 | 194.97 | 391 |
| 2026-08-25 | 192.28 | 192.28 | 187.34 | 190.38 | 190.13 | 8,499 |
| 2026-08-24 | 186.01 | 187.90 | 183.00 | 186.01 | 185.77 | 4,622 |
| 2026-08-21 | 197.20 | 197.20 | 190.40 | 192.20 | 191.95 | 5,441 |
| 2026-08-20 | 197.00 | 199.20 | 190.00 | 190.00 | 189.75 | 4,350 |
| 2026-08-19 | 211.26 | 211.26 | 194.04 | 196.35 | 196.10 | 14,944 |
| 2026-08-18 | 225.98 | 225.98 | 205.24 | 207.92 | 207.65 | 5,553 |
| 2026-08-17 | 221.10 | 229.17 | 219.34 | 227.92 | 227.62 | 4,161 |
| 2026-08-14 | 847.88 | 880.00 | 781.00 | 817.02 | 203.99 | 4,432 |
| 2026-08-13 | 872.56 | 873.45 | 829.04 | 829.04 | 206.99 | 1,716 |
| 2026-08-12 | 859.23 | 895.00 | 854.72 | 895.00 | 223.46 | 4,428 |
| 2026-08-11 | 820.00 | 824.58 | 811.62 | 820.53 | 204.87 | 100 |
| 2026-08-10 | 826.56 | 834.12 | 823.20 | 823.20 | 205.53 | 6,316 |
| 2026-08-07 | 831.06 | 856.00 | 831.06 | 845.64 | 211.14 | 868 |
| 2026-08-06 | 815.90 | 827.82 | 806.75 | 820.66 | 204.90 | 17,420 |
| 2026-08-05 | 835.53 | 835.53 | 802.78 | 815.90 | 203.71 | 1,268 |
| 2026-08-04 | 782.25 | 828.75 | 777.75 | 827.25 | 206.54 | 2,028 |
| 2026-08-03 | 696.50 | 753.90 | 696.50 | 752.17 | 187.80 | 68,296 |
| 2026-07-31 | 718.98 | 719.67 | 707.25 | 707.94 | 176.76 | 116 |
| 2026-07-30 | 661.76 | 691.20 | 661.76 | 691.20 | 172.58 | 1,872 |
| 2026-07-29 | 650.65 | 655.00 | 631.80 | 631.80 | 157.75 | 1,284 |
| 2026-07-28 | 625.00 | 645.28 | 590.52 | 637.88 | 159.26 | 2,920 |
| 2026-07-27 | 750.75 | 758.00 | 697.50 | 727.49 | 181.64 | 1,460 |
Page 1 of 5 · 249 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.