Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	64.980	66.010	64.760	65.770	64.937	4,374,700
2025-08-07	66.490	66.500	64.220	64.760	63.939	9,632,800
2025-08-06	63.900	64.190	63.150	63.980	63.169	5,825,200
2025-08-05	63.760	64.410	63.070	63.170	62.370	5,389,600
2025-08-04	62.980	63.540	62.650	63.490	62.685	5,088,400
2025-08-01	62.000	62.430	61.440	62.050	61.264	5,845,600
2025-07-31	63.080	63.910	62.360	63.240	62.439	7,360,100
2025-07-30	61.800	63.200	61.700	62.610	61.817	7,928,000
2025-07-29	58.870	62.980	57.930	61.980	61.195	17,713,500
2025-07-28	55.550	55.570	54.920	55.410	54.708	5,979,200
2025-07-25	56.000	56.000	54.890	55.360	54.659	4,718,100
2025-07-24	55.650	56.070	55.500	55.720	55.014	5,254,500
2025-07-23	54.400	56.250	54.370	55.800	55.093	8,080,900
2025-07-22	53.770	54.130	53.290	54.020	53.335	3,865,500
2025-07-21	54.000	54.420	53.680	53.900	53.217	2,993,800
2025-07-18	54.290	54.440	53.780	54.010	53.326	2,502,200
2025-07-17	53.190	54.320	53.180	54.200	53.513	3,898,600
2025-07-16	52.700	53.020	52.190	52.970	52.299	3,345,100
2025-07-15	53.610	53.630	52.490	52.520	51.855	3,780,600
2025-07-14	51.540	54.000	51.320	53.120	52.447	4,898,900
2025-07-11	52.000	52.110	51.470	51.600	50.946	4,098,100
2025-07-10	52.670	52.700	51.990	52.260	51.598	4,345,100
2025-07-09	53.160	53.160	52.330	52.570	51.904	3,088,100
2025-07-08	53.030	53.130	52.490	52.730	52.062	4,314,300
2025-07-07	52.940	53.210	52.310	52.380	51.716	3,233,600
2025-07-03	53.000	53.280	52.830	53.040	52.368	2,066,100
2025-07-02	52.550	52.750	52.130	52.720	52.052	3,142,000
2025-07-01	52.440	52.720	51.990	52.590	51.924	5,817,500
2025-06-30	51.990	52.860	51.990	52.590	51.924	5,414,100
2025-06-27	51.710	52.280	51.520	51.820	51.163	5,295,500
2025-06-26	51.600	51.850	51.380	51.700	51.045	2,828,600
2025-06-25	51.580	51.660	51.090	51.390	50.739	4,268,100
2025-06-24	52.160	52.320	51.300	51.420	50.768	4,998,100
2025-06-23	50.420	51.850	50.260	51.800	51.144	4,234,400
2025-06-20	50.800	50.800	49.970	50.420	49.781	4,933,600
2025-06-18	50.600	50.850	50.240	50.490	49.850	3,129,900
2025-06-17	50.560	51.100	50.350	50.480	49.840	2,983,700
2025-06-16	50.140	50.820	49.810	50.780	50.137	4,299,300
2025-06-13	50.090	50.550	49.470	49.600	48.972	3,578,500
2025-06-12	50.080	50.840	49.940	50.820	50.176	4,355,100
2025-06-11	50.770	50.770	50.260	50.450	49.811	2,962,500
2025-06-10	50.990	51.180	50.210	50.610	49.969	2,811,000
2025-06-09	50.840	51.240	50.320	50.890	50.245	4,037,500
2025-06-06	51.310	51.540	50.700	50.710	50.067	3,639,000
2025-06-05	50.830	51.170	50.510	50.860	50.216	3,484,700
2025-06-04	51.100	51.470	50.720	50.760	50.117	4,505,300
2025-06-03	50.140	51.100	50.080	50.780	50.137	5,172,600
2025-06-02	49.180	50.060	49.100	50.040	49.406	5,081,800
2025-05-30	49.350	49.780	48.880	49.590	48.962	12,836,700
2025-05-29	50.090	50.190	49.460	49.960	49.050	5,306,700
2025-05-28	50.000	50.050	49.220	49.450	48.550	4,834,200
2025-05-27	49.000	49.950	48.620	49.920	49.011	5,721,000
2025-05-23	47.850	48.490	47.670	48.360	47.480	4,890,000
2025-05-22	48.170	48.910	47.940	48.550	47.666	7,648,600
2025-05-21	47.700	49.230	47.680	48.180	47.303	9,062,900
2025-05-20	47.860	48.070	47.570	47.980	47.107	5,586,200
2025-05-19	47.400	48.170	47.400	48.130	47.254	5,600,800
2025-05-16	47.700	48.260	47.420	48.220	47.342	4,643,800
2025-05-15	46.970	47.650	46.840	47.600	46.733	4,752,100
2025-05-14	47.730	47.860	46.770	47.010	46.154	4,898,600

← NewerPage 6 of 21 · 1,256 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.