Corning Inc historical data
| 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 |
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.