Corning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 91.250 | 92.570 | 87.910 | 89.080 | 88.310 | 7,547,600 |
| 2025-10-30 | 88.810 | 91.790 | 88.500 | 90.280 | 89.500 | 5,411,400 |
| 2025-10-29 | 87.350 | 91.930 | 86.500 | 90.290 | 89.509 | 13,123,000 |
| 2025-10-28 | 84.310 | 87.250 | 83.110 | 86.430 | 85.683 | 14,455,300 |
| 2025-10-27 | 88.630 | 89.770 | 88.150 | 89.370 | 88.597 | 11,801,900 |
| 2025-10-24 | 87.000 | 87.760 | 86.440 | 87.410 | 86.654 | 7,284,500 |
| 2025-10-23 | 84.000 | 86.380 | 83.920 | 85.840 | 85.098 | 5,404,600 |
| 2025-10-22 | 86.070 | 87.340 | 83.080 | 84.140 | 83.413 | 8,440,400 |
| 2025-10-21 | 85.600 | 86.450 | 84.590 | 86.050 | 85.306 | 4,992,300 |
| 2025-10-20 | 85.230 | 86.030 | 84.830 | 85.280 | 84.543 | 4,859,700 |
| 2025-10-17 | 86.250 | 86.540 | 83.690 | 84.490 | 83.760 | 5,940,500 |
| 2025-10-16 | 86.870 | 87.410 | 85.340 | 86.720 | 85.970 | 6,501,300 |
| 2025-10-15 | 86.060 | 87.430 | 85.470 | 86.620 | 85.871 | 6,427,600 |
| 2025-10-14 | 84.280 | 85.910 | 83.610 | 84.610 | 83.879 | 5,195,000 |
| 2025-10-13 | 85.110 | 86.630 | 84.800 | 85.500 | 84.761 | 4,957,800 |
| 2025-10-10 | 87.390 | 87.780 | 82.960 | 82.980 | 82.263 | 7,898,500 |
| 2025-10-09 | 87.150 | 87.750 | 86.130 | 87.190 | 86.436 | 4,536,600 |
| 2025-10-08 | 85.270 | 87.070 | 84.760 | 87.070 | 86.317 | 6,088,100 |
| 2025-10-07 | 85.470 | 86.230 | 83.810 | 85.060 | 84.325 | 6,733,000 |
| 2025-10-06 | 84.110 | 86.100 | 83.810 | 85.340 | 84.602 | 8,678,000 |
| 2025-10-03 | 83.030 | 84.180 | 82.610 | 83.560 | 82.838 | 7,739,200 |
| 2025-10-02 | 83.800 | 84.350 | 81.910 | 82.520 | 81.807 | 7,207,100 |
| 2025-10-01 | 81.460 | 83.750 | 80.880 | 83.120 | 82.401 | 9,010,000 |
| 2025-09-30 | 80.260 | 82.210 | 80.190 | 82.030 | 81.321 | 6,300,300 |
| 2025-09-29 | 79.900 | 80.730 | 79.600 | 80.260 | 79.566 | 8,204,600 |
| 2025-09-26 | 79.150 | 79.480 | 78.690 | 79.350 | 78.664 | 4,484,000 |
| 2025-09-25 | 78.080 | 79.470 | 77.050 | 79.130 | 78.446 | 8,518,700 |
| 2025-09-24 | 81.290 | 81.580 | 79.060 | 79.910 | 79.219 | 8,648,900 |
| 2025-09-23 | 79.200 | 81.020 | 79.020 | 81.000 | 80.300 | 8,654,200 |
| 2025-09-22 | 79.400 | 79.840 | 78.100 | 79.160 | 78.476 | 7,314,200 |
| 2025-09-19 | 79.620 | 79.980 | 78.570 | 79.560 | 78.872 | 10,765,000 |
| 2025-09-18 | 77.450 | 79.650 | 77.190 | 79.620 | 78.932 | 10,372,500 |
| 2025-09-17 | 78.420 | 78.680 | 76.150 | 76.880 | 76.215 | 10,590,700 |
| 2025-09-16 | 78.280 | 78.810 | 77.320 | 78.700 | 78.020 | 12,936,700 |
| 2025-09-15 | 77.750 | 78.330 | 76.780 | 77.980 | 77.306 | 8,835,100 |
| 2025-09-12 | 76.910 | 77.870 | 75.770 | 77.040 | 76.374 | 14,826,100 |
| 2025-09-11 | 75.180 | 77.080 | 74.600 | 75.470 | 74.818 | 13,968,300 |
| 2025-09-10 | 73.170 | 75.050 | 72.720 | 74.930 | 74.282 | 16,600,800 |
| 2025-09-09 | 72.000 | 72.940 | 71.750 | 72.390 | 71.764 | 10,646,800 |
| 2025-09-08 | 71.490 | 72.540 | 71.440 | 72.150 | 71.526 | 13,643,500 |
| 2025-09-05 | 70.280 | 71.400 | 70.060 | 71.190 | 70.575 | 9,078,100 |
| 2025-09-04 | 69.590 | 70.640 | 69.390 | 69.720 | 69.117 | 7,104,900 |
| 2025-09-03 | 68.700 | 69.790 | 66.400 | 69.340 | 68.741 | 13,308,900 |
| 2025-09-02 | 67.000 | 68.580 | 66.140 | 68.470 | 67.878 | 9,109,100 |
| 2025-08-29 | 68.360 | 68.670 | 66.740 | 67.030 | 66.451 | 6,191,100 |
| 2025-08-28 | 67.390 | 69.290 | 67.320 | 68.930 | 68.057 | 7,266,900 |
| 2025-08-27 | 67.370 | 67.770 | 67.090 | 67.250 | 66.398 | 4,234,100 |
| 2025-08-26 | 66.740 | 67.680 | 66.720 | 67.400 | 66.546 | 5,421,000 |
| 2025-08-25 | 65.750 | 67.320 | 65.750 | 66.780 | 65.934 | 5,824,100 |
| 2025-08-22 | 65.220 | 66.150 | 65.090 | 65.770 | 64.937 | 3,436,500 |
| 2025-08-21 | 64.510 | 65.110 | 64.330 | 64.890 | 64.068 | 3,574,000 |
| 2025-08-20 | 64.110 | 64.670 | 63.370 | 64.600 | 63.781 | 5,299,600 |
| 2025-08-19 | 65.160 | 65.370 | 64.240 | 64.520 | 63.702 | 5,814,700 |
| 2025-08-18 | 65.230 | 65.950 | 65.150 | 65.520 | 64.690 | 3,084,800 |
| 2025-08-15 | 65.920 | 65.920 | 64.820 | 65.440 | 64.611 | 3,054,900 |
| 2025-08-14 | 65.320 | 66.060 | 64.880 | 65.760 | 64.927 | 3,608,900 |
| 2025-08-13 | 66.020 | 66.260 | 64.950 | 65.740 | 64.907 | 4,295,300 |
| 2025-08-12 | 65.300 | 66.090 | 65.250 | 65.750 | 64.917 | 5,192,500 |
| 2025-08-11 | 65.870 | 65.870 | 64.820 | 64.980 | 64.157 | 5,694,900 |
| 2025-08-08 | 64.980 | 66.010 | 64.760 | 65.770 | 64.937 | 4,374,700 |
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.