Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	152.26	160.98	152.24	156.06	155.77	8,954,100
2026-07-22	157.00	161.45	153.88	154.06	153.77	9,996,800
2026-07-21	161.30	164.50	156.60	162.41	162.10	10,182,800
2026-07-20	157.86	160.54	152.59	153.10	152.81	7,826,900
2026-07-17	150.83	158.38	146.94	154.61	154.32	14,221,000
2026-07-16	166.58	167.50	154.43	158.39	158.09	17,706,100
2026-07-15	186.60	187.07	167.09	174.41	174.08	13,357,900
2026-07-14	192.98	193.71	186.05	187.64	187.29	6,966,300
2026-07-13	185.25	189.07	178.66	183.11	182.77	7,620,500
2026-07-10	189.54	192.77	186.40	190.89	190.53	5,357,500
2026-07-09	201.75	204.48	192.15	192.38	192.02	9,939,200
2026-07-08	183.42	188.86	180.54	184.03	183.68	8,371,300
2026-07-07	187.03	191.00	178.40	185.38	185.03	13,482,800
2026-07-06	199.11	206.99	193.16	194.80	194.43	11,938,500
2026-07-02	223.89	224.01	193.54	196.79	196.42	21,142,600
2026-07-01	239.50	240.87	218.11	220.63	220.22	22,393,500
2026-06-30	252.49	271.78	250.50	255.43	254.95	22,702,200
2026-06-29	226.90	258.80	215.13	255.69	255.21	24,307,500
2026-06-26	224.43	226.00	207.73	221.05	220.63	45,397,500
2026-06-25	218.55	230.50	213.02	228.01	227.58	25,620,300
2026-06-24	194.42	217.09	190.93	205.83	205.44	19,233,800
2026-06-23	192.45	194.81	186.60	194.07	193.71	17,968,900
2026-06-22	200.48	212.39	196.00	209.83	209.44	18,574,300
2026-06-18	182.33	196.02	181.20	194.92	194.55	22,778,000
2026-06-17	179.04	180.82	172.75	175.40	175.07	11,093,500
2026-06-16	187.39	187.95	176.20	177.42	177.09	13,482,100
2026-06-15	187.47	190.00	185.23	187.88	187.53	9,190,800
2026-06-12	178.00	180.77	173.41	179.20	178.86	9,305,000
2026-06-11	169.50	177.31	168.24	176.55	176.22	9,891,800
2026-06-10	173.66	178.48	166.68	168.17	167.85	10,595,200
2026-06-09	190.41	190.41	166.00	173.94	173.61	16,673,400
2026-06-08	192.90	192.90	185.00	187.54	187.19	12,013,800
2026-06-05	189.38	190.11	174.30	177.58	177.25	15,676,300
2026-06-04	192.76	199.80	183.80	197.70	197.33	11,424,300
2026-06-03	201.00	208.57	195.70	200.76	200.38	12,294,800
2026-06-02	186.50	201.55	186.00	200.40	200.02	18,152,400
2026-06-01	176.11	178.84	172.43	176.70	176.37	10,897,000
2026-05-29	184.08	184.08	174.50	181.16	180.82	16,945,700
2026-05-28	192.17	195.23	182.34	182.97	182.35	9,719,300
2026-05-27	196.00	196.60	185.30	190.89	190.24	11,071,600
2026-05-26	198.90	199.93	191.20	196.17	195.50	9,069,800
2026-05-22	194.35	194.98	189.34	194.05	193.39	9,630,900
2026-05-21	182.00	193.75	179.50	191.89	191.24	14,408,200
2026-05-20	180.69	184.23	178.23	180.69	180.07	13,838,300
2026-05-19	173.83	180.50	169.80	175.83	175.23	11,507,700
2026-05-18	193.24	193.66	174.21	178.55	177.94	16,929,200
2026-05-15	198.11	200.79	191.81	191.81	191.16	17,221,500
2026-05-14	203.37	210.50	200.35	208.28	207.57	10,948,500
2026-05-13	207.84	211.79	196.08	206.51	205.81	15,450,500
2026-05-12	204.34	205.32	188.29	198.24	197.56	23,121,800
2026-05-11	194.00	208.92	191.66	207.39	206.68	22,399,700
2026-05-08	187.21	198.25	184.98	186.94	186.30	20,589,400
2026-05-07	186.82	187.21	178.00	182.40	181.78	20,243,100
2026-05-06	189.38	195.81	175.31	181.57	180.95	32,981,100
2026-05-05	164.43	170.20	160.32	162.10	161.55	12,386,700
2026-05-04	163.16	163.68	158.31	159.96	159.42	8,508,500
2026-05-01	162.02	163.97	157.70	158.26	157.72	7,179,600
2026-04-30	155.82	165.00	149.14	164.24	163.68	12,875,900
2026-04-29	155.53	155.53	148.17	151.90	151.38	13,744,800
2026-04-28	151.09	162.00	149.75	153.05	152.53	20,391,600

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-10-04	959692:319897
1992-02-11	2:1

Dividends

Ex-date	Amount
2026-08-31	0.2800 USD
2026-05-29	0.2800 USD
2026-02-27	0.2800 USD
2025-11-14	0.2800 USD
2025-08-29	0.2800 USD
2025-05-30	0.2800 USD
2025-02-28	0.2800 USD
2024-11-15	0.2800 USD
2024-08-30	0.2800 USD
2024-05-31	0.2800 USD
2024-02-28	0.2800 USD
2023-11-16	0.2800 USD
2023-08-30	0.2800 USD
2023-05-30	0.2800 USD
2023-02-27	0.2800 USD
2022-11-17	0.2700 USD
2022-08-30	0.2700 USD
2022-05-27	0.2700 USD
2022-02-25	0.2700 USD
2021-11-10	0.2400 USD
2021-08-30	0.2400 USD
2021-05-27	0.2400 USD
2021-02-25	0.2400 USD
2020-11-12	0.2200 USD
2020-08-27	0.2200 USD
2020-05-28	0.2200 USD
2020-02-27	0.2200 USD
2019-11-14	0.2000 USD
2019-08-29	0.2000 USD
2019-05-30	0.2000 USD
2019-02-27	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.