Corning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 104.98 | 105.48 | 99.500 | 103.00 | 102.46 | 11,681,800 |
| 2026-01-28 | 107.89 | 112.90 | 103.77 | 104.28 | 103.73 | 18,534,400 |
| 2026-01-27 | 102.07 | 113.99 | 100.97 | 109.74 | 109.16 | 25,446,500 |
| 2026-01-26 | 93.120 | 95.550 | 92.300 | 94.950 | 94.450 | 5,586,200 |
| 2026-01-23 | 93.210 | 93.890 | 91.010 | 93.300 | 92.809 | 4,246,800 |
| 2026-01-22 | 95.000 | 95.650 | 92.640 | 94.280 | 93.784 | 5,764,100 |
| 2026-01-21 | 93.130 | 94.460 | 91.550 | 93.520 | 93.028 | 3,861,000 |
| 2026-01-20 | 91.390 | 93.480 | 91.270 | 92.570 | 92.083 | 4,574,600 |
| 2026-01-16 | 93.840 | 94.610 | 92.130 | 94.200 | 93.704 | 7,146,600 |
| 2026-01-15 | 92.000 | 94.980 | 91.800 | 93.490 | 92.998 | 5,501,300 |
| 2026-01-14 | 89.970 | 90.800 | 88.410 | 90.210 | 89.735 | 4,446,000 |
| 2026-01-13 | 88.000 | 90.930 | 88.000 | 89.880 | 89.407 | 4,272,300 |
| 2026-01-12 | 84.800 | 87.880 | 84.450 | 87.880 | 87.417 | 5,583,900 |
| 2026-01-09 | 85.330 | 86.650 | 85.020 | 85.230 | 84.781 | 6,113,300 |
| 2026-01-08 | 87.690 | 87.690 | 83.950 | 85.330 | 84.881 | 5,137,700 |
| 2026-01-07 | 88.700 | 88.950 | 86.620 | 87.990 | 87.527 | 4,069,900 |
| 2026-01-06 | 88.180 | 89.500 | 84.330 | 89.250 | 88.780 | 6,351,500 |
| 2026-01-05 | 92.040 | 93.580 | 86.670 | 88.690 | 88.223 | 9,762,200 |
| 2026-01-02 | 88.910 | 90.720 | 88.140 | 90.670 | 90.193 | 4,587,000 |
| 2025-12-31 | 89.160 | 89.160 | 87.520 | 87.560 | 87.099 | 3,334,000 |
| 2025-12-30 | 89.290 | 89.310 | 88.450 | 88.860 | 88.392 | 2,043,900 |
| 2025-12-29 | 88.790 | 89.780 | 88.290 | 89.000 | 88.532 | 2,580,400 |
| 2025-12-26 | 89.950 | 90.140 | 89.180 | 89.570 | 89.099 | 2,203,200 |
| 2025-12-24 | 89.470 | 89.970 | 89.090 | 89.660 | 89.188 | 1,666,600 |
| 2025-12-23 | 88.080 | 89.740 | 87.840 | 89.340 | 88.870 | 3,397,500 |
| 2025-12-22 | 89.800 | 89.980 | 87.730 | 88.400 | 87.935 | 4,301,300 |
| 2025-12-19 | 87.080 | 89.130 | 87.080 | 87.860 | 87.398 | 14,214,800 |
| 2025-12-18 | 87.400 | 88.550 | 86.140 | 86.880 | 86.423 | 5,951,600 |
| 2025-12-17 | 87.440 | 88.910 | 84.820 | 85.420 | 84.970 | 6,778,900 |
| 2025-12-16 | 87.520 | 87.700 | 85.570 | 86.290 | 85.836 | 4,836,100 |
| 2025-12-15 | 89.220 | 91.060 | 87.950 | 88.110 | 87.646 | 6,265,800 |
| 2025-12-12 | 95.450 | 95.960 | 87.910 | 88.320 | 87.855 | 9,693,400 |
| 2025-12-11 | 93.660 | 96.640 | 92.000 | 95.970 | 95.465 | 8,895,200 |
| 2025-12-10 | 90.970 | 95.190 | 90.160 | 94.200 | 93.704 | 11,260,900 |
| 2025-12-09 | 87.760 | 91.360 | 87.760 | 91.110 | 90.630 | 7,681,600 |
| 2025-12-08 | 87.180 | 89.770 | 86.620 | 88.270 | 87.805 | 6,331,900 |
| 2025-12-05 | 85.490 | 86.700 | 84.930 | 85.970 | 85.518 | 5,340,800 |
| 2025-12-04 | 83.140 | 87.290 | 83.140 | 85.450 | 85.000 | 8,201,900 |
| 2025-12-03 | 83.120 | 84.060 | 81.670 | 83.550 | 83.110 | 4,686,200 |
| 2025-12-02 | 84.020 | 85.450 | 83.220 | 83.710 | 83.269 | 4,654,400 |
| 2025-12-01 | 83.350 | 83.490 | 82.550 | 82.900 | 82.464 | 3,601,300 |
| 2025-11-28 | 83.960 | 84.340 | 83.530 | 84.200 | 83.757 | 1,847,500 |
| 2025-11-26 | 83.620 | 84.350 | 82.820 | 83.600 | 83.160 | 3,515,900 |
| 2025-11-25 | 82.380 | 83.340 | 80.270 | 82.950 | 82.513 | 4,467,100 |
| 2025-11-24 | 80.050 | 82.750 | 80.020 | 82.600 | 82.165 | 12,117,400 |
| 2025-11-21 | 78.560 | 80.060 | 77.390 | 79.460 | 79.042 | 7,037,500 |
| 2025-11-20 | 84.250 | 84.590 | 77.490 | 78.030 | 77.619 | 8,332,200 |
| 2025-11-19 | 80.250 | 82.830 | 80.010 | 81.690 | 81.260 | 5,412,600 |
| 2025-11-18 | 80.460 | 81.070 | 78.870 | 80.120 | 79.698 | 6,889,700 |
| 2025-11-17 | 81.610 | 82.800 | 80.220 | 81.060 | 80.633 | 7,248,000 |
| 2025-11-14 | 80.650 | 83.920 | 79.570 | 82.060 | 81.628 | 9,792,200 |
| 2025-11-13 | 88.400 | 88.730 | 81.330 | 82.360 | 81.648 | 11,373,700 |
| 2025-11-12 | 88.900 | 90.620 | 88.390 | 89.010 | 88.241 | 6,927,800 |
| 2025-11-11 | 87.610 | 88.470 | 86.950 | 87.930 | 87.170 | 4,083,900 |
| 2025-11-10 | 87.850 | 88.820 | 86.800 | 88.560 | 87.794 | 6,733,800 |
| 2025-11-07 | 85.900 | 86.440 | 83.330 | 85.480 | 84.741 | 7,430,000 |
| 2025-11-06 | 87.250 | 88.620 | 86.340 | 87.860 | 87.100 | 6,659,900 |
| 2025-11-05 | 85.540 | 88.120 | 85.500 | 87.100 | 86.347 | 5,915,300 |
| 2025-11-04 | 85.500 | 86.080 | 84.720 | 85.210 | 84.473 | 5,601,900 |
| 2025-11-03 | 89.660 | 89.890 | 87.190 | 87.500 | 86.744 | 4,938,600 |
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.