Corning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 176.30 | 177.00 | 165.52 | 168.01 | 167.44 | 11,759,700 |
| 2026-04-24 | 171.81 | 179.08 | 170.34 | 175.89 | 175.29 | 10,219,100 |
| 2026-04-23 | 168.30 | 172.54 | 166.51 | 169.50 | 168.92 | 5,484,800 |
| 2026-04-22 | 168.00 | 172.95 | 163.07 | 168.76 | 168.19 | 7,051,500 |
| 2026-04-21 | 166.46 | 170.27 | 163.81 | 165.45 | 164.89 | 6,942,700 |
| 2026-04-20 | 166.08 | 168.59 | 162.51 | 165.38 | 164.82 | 8,571,800 |
| 2026-04-17 | 168.20 | 170.10 | 163.25 | 164.38 | 163.82 | 10,349,800 |
| 2026-04-16 | 163.38 | 166.85 | 158.50 | 166.08 | 165.51 | 13,148,900 |
| 2026-04-15 | 171.62 | 173.77 | 164.02 | 168.27 | 167.70 | 8,872,900 |
| 2026-04-14 | 173.65 | 174.71 | 165.82 | 172.82 | 172.23 | 9,214,100 |
| 2026-04-13 | 169.65 | 175.61 | 169.65 | 175.17 | 174.57 | 7,209,900 |
| 2026-04-10 | 172.61 | 176.75 | 167.97 | 171.24 | 170.66 | 9,907,900 |
| 2026-04-09 | 167.88 | 172.22 | 166.60 | 169.80 | 169.22 | 11,961,300 |
| 2026-04-08 | 156.95 | 165.24 | 156.02 | 165.10 | 164.54 | 15,264,300 |
| 2026-04-07 | 142.48 | 148.90 | 141.49 | 148.52 | 148.01 | 7,791,400 |
| 2026-04-06 | 147.41 | 149.40 | 141.72 | 146.50 | 146.00 | 11,943,000 |
| 2026-04-02 | 136.39 | 148.18 | 136.35 | 147.92 | 147.42 | 11,564,100 |
| 2026-04-01 | 138.00 | 144.70 | 137.90 | 142.38 | 141.89 | 12,314,400 |
| 2026-03-31 | 131.40 | 135.99 | 128.40 | 135.97 | 135.51 | 10,788,000 |
| 2026-03-30 | 140.79 | 141.89 | 126.68 | 128.55 | 128.11 | 14,304,100 |
| 2026-03-27 | 135.41 | 140.10 | 134.04 | 136.81 | 136.34 | 8,489,700 |
| 2026-03-26 | 142.40 | 143.00 | 134.50 | 135.32 | 134.86 | 11,263,900 |
| 2026-03-25 | 144.81 | 150.25 | 143.35 | 146.35 | 145.85 | 13,328,300 |
| 2026-03-24 | 131.68 | 145.50 | 130.26 | 142.01 | 141.53 | 21,057,200 |
| 2026-03-23 | 128.07 | 135.26 | 127.09 | 130.97 | 130.52 | 13,442,400 |
| 2026-03-20 | 132.36 | 134.78 | 124.41 | 124.58 | 124.16 | 22,234,000 |
| 2026-03-19 | 125.96 | 134.25 | 123.90 | 133.08 | 132.63 | 11,160,100 |
| 2026-03-18 | 132.01 | 135.28 | 129.48 | 129.86 | 129.42 | 10,626,000 |
| 2026-03-17 | 128.36 | 131.65 | 124.60 | 129.89 | 129.45 | 10,251,100 |
| 2026-03-16 | 133.94 | 135.28 | 131.42 | 132.05 | 131.60 | 9,243,400 |
| 2026-03-13 | 131.21 | 133.24 | 128.45 | 129.12 | 128.68 | 6,673,400 |
| 2026-03-12 | 130.20 | 131.78 | 126.90 | 129.77 | 129.33 | 8,024,000 |
| 2026-03-11 | 133.67 | 135.33 | 129.20 | 131.76 | 131.31 | 13,334,300 |
| 2026-03-10 | 132.02 | 139.63 | 131.29 | 136.22 | 135.76 | 16,870,600 |
| 2026-03-09 | 121.00 | 129.61 | 120.01 | 129.05 | 128.61 | 15,927,600 |
| 2026-03-06 | 129.44 | 132.08 | 122.38 | 123.29 | 122.87 | 19,123,600 |
| 2026-03-05 | 136.16 | 143.35 | 131.71 | 134.74 | 134.28 | 18,285,500 |
| 2026-03-04 | 151.00 | 153.44 | 143.34 | 144.84 | 144.35 | 12,683,900 |
| 2026-03-03 | 151.75 | 152.00 | 141.40 | 147.57 | 147.07 | 14,816,800 |
| 2026-03-02 | 153.45 | 160.45 | 152.77 | 157.86 | 157.32 | 15,338,500 |
| 2026-02-27 | 148.99 | 154.50 | 146.61 | 150.38 | 149.87 | 14,555,400 |
| 2026-02-26 | 158.36 | 158.88 | 148.40 | 150.30 | 149.51 | 17,594,700 |
| 2026-02-25 | 153.88 | 162.10 | 152.65 | 160.43 | 159.59 | 17,977,200 |
| 2026-02-24 | 148.00 | 152.91 | 145.75 | 151.59 | 150.79 | 15,041,600 |
| 2026-02-23 | 142.10 | 148.70 | 141.01 | 145.25 | 144.49 | 18,558,800 |
| 2026-02-20 | 129.94 | 140.27 | 129.79 | 139.51 | 138.78 | 10,971,200 |
| 2026-02-19 | 132.00 | 134.00 | 128.88 | 129.99 | 129.31 | 9,169,400 |
| 2026-02-18 | 131.53 | 135.91 | 131.31 | 132.01 | 131.32 | 8,257,500 |
| 2026-02-17 | 131.87 | 133.78 | 128.41 | 130.52 | 129.83 | 12,102,600 |
| 2026-02-13 | 130.41 | 133.61 | 124.80 | 133.46 | 132.76 | 10,952,700 |
| 2026-02-12 | 133.31 | 136.83 | 131.40 | 131.50 | 130.81 | 12,282,800 |
| 2026-02-11 | 131.35 | 134.39 | 126.83 | 132.90 | 132.20 | 10,030,500 |
| 2026-02-10 | 129.01 | 132.50 | 127.79 | 128.10 | 127.43 | 12,712,200 |
| 2026-02-09 | 124.00 | 132.32 | 123.80 | 131.39 | 130.70 | 15,696,600 |
| 2026-02-06 | 114.90 | 122.56 | 113.33 | 122.16 | 121.52 | 12,151,200 |
| 2026-02-05 | 107.55 | 113.44 | 105.65 | 112.79 | 112.20 | 9,929,700 |
| 2026-02-04 | 113.57 | 116.30 | 107.80 | 109.69 | 109.11 | 12,468,300 |
| 2026-02-03 | 117.30 | 117.30 | 109.60 | 112.79 | 112.20 | 11,596,900 |
| 2026-02-02 | 103.25 | 110.86 | 103.05 | 110.36 | 109.78 | 11,926,300 |
| 2026-01-30 | 103.61 | 107.64 | 101.86 | 103.25 | 102.71 | 13,378,700 |
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.