Corning Inc historical data

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

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

← NewerPage 4 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.