Corning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 136.60 | 137.65 | 131.63 | 132.00 | 132.00 | 7,715,500 |
| 2026-10-15 | 135.00 | 138.65 | 132.75 | 138.43 | 138.43 | 11,325,100 |
| 2026-10-14 | 145.12 | 147.17 | 139.25 | 140.89 | 140.89 | 8,936,900 |
| 2026-10-13 | 143.19 | 148.73 | 141.35 | 148.54 | 148.54 | 7,357,300 |
| 2026-10-12 | 155.01 | 155.01 | 145.76 | 147.28 | 147.28 | 8,012,300 |
| 2026-10-09 | 156.47 | 159.18 | 151.20 | 156.68 | 156.68 | 6,670,800 |
| 2026-10-08 | 158.26 | 160.26 | 150.94 | 152.83 | 152.83 | 9,050,700 |
| 2026-10-07 | 162.60 | 165.90 | 161.79 | 163.25 | 163.25 | 5,196,700 |
| 2026-10-06 | 161.01 | 170.63 | 160.50 | 168.97 | 168.97 | 8,876,879 |
| 2026-10-05 | 164.68 | 164.84 | 158.44 | 159.37 | 159.37 | 6,580,963 |
| 2026-10-02 | 164.00 | 165.14 | 159.50 | 164.19 | 164.19 | 7,513,400 |
| 2026-10-01 | 153.89 | 160.99 | 151.15 | 160.42 | 160.42 | 7,893,700 |
| 2026-09-30 | 158.50 | 160.47 | 152.68 | 153.76 | 153.76 | 6,316,700 |
| 2026-09-29 | 157.06 | 161.39 | 155.62 | 158.71 | 158.71 | 7,592,600 |
| 2026-09-28 | 154.26 | 155.66 | 149.26 | 151.59 | 151.59 | 7,331,100 |
| 2026-09-25 | 156.00 | 157.72 | 154.20 | 156.74 | 156.74 | 5,634,000 |
| 2026-09-24 | 150.51 | 156.36 | 149.60 | 154.15 | 154.15 | 5,397,500 |
| 2026-09-23 | 160.16 | 160.56 | 153.60 | 154.48 | 154.48 | 5,549,800 |
| 2026-09-22 | 157.23 | 160.71 | 155.13 | 159.69 | 159.69 | 6,729,100 |
| 2026-09-21 | 156.37 | 159.87 | 151.92 | 158.98 | 158.98 | 9,263,600 |
| 2026-09-18 | 152.00 | 153.77 | 148.68 | 150.13 | 150.13 | 14,505,700 |
| 2026-09-17 | 151.35 | 155.75 | 147.37 | 147.80 | 147.80 | 8,467,300 |
| 2026-09-16 | 147.22 | 147.86 | 142.35 | 144.16 | 144.16 | 8,395,800 |
| 2026-09-15 | 145.30 | 147.24 | 142.60 | 143.57 | 143.57 | 8,015,000 |
| 2026-09-14 | 150.65 | 154.25 | 142.77 | 143.60 | 143.60 | 17,757,400 |
| 2026-09-11 | 165.50 | 168.82 | 163.75 | 166.40 | 166.40 | 4,893,900 |
| 2026-09-10 | 164.33 | 168.49 | 162.88 | 163.12 | 163.12 | 5,488,100 |
| 2026-09-09 | 168.00 | 171.30 | 167.36 | 168.46 | 168.46 | 8,510,700 |
| 2026-09-08 | 159.24 | 169.73 | 158.84 | 165.96 | 165.96 | 13,858,800 |
| 2026-09-04 | 148.54 | 154.59 | 147.02 | 154.30 | 154.30 | 8,554,800 |
| 2026-09-03 | 143.07 | 146.33 | 139.25 | 146.00 | 146.00 | 8,645,100 |
| 2026-09-02 | 143.75 | 147.66 | 142.82 | 144.13 | 144.13 | 7,863,700 |
| 2026-09-01 | 144.25 | 147.09 | 143.29 | 145.56 | 145.56 | 10,685,000 |
| 2026-08-31 | 148.17 | 149.04 | 146.72 | 148.73 | 148.73 | 9,540,800 |
| 2026-08-28 | 150.99 | 152.67 | 148.06 | 148.98 | 148.70 | 6,142,100 |
| 2026-08-27 | 153.97 | 157.57 | 149.43 | 152.80 | 152.51 | 8,190,800 |
| 2026-08-26 | 147.00 | 152.93 | 146.95 | 152.78 | 152.49 | 6,239,400 |
| 2026-08-25 | 150.81 | 150.81 | 146.25 | 147.16 | 146.88 | 7,148,200 |
| 2026-08-24 | 145.86 | 146.39 | 141.63 | 145.55 | 145.28 | 10,336,800 |
| 2026-08-21 | 153.85 | 155.48 | 148.05 | 149.84 | 149.56 | 6,179,000 |
| 2026-08-20 | 152.26 | 154.06 | 149.25 | 151.45 | 151.17 | 10,582,500 |
| 2026-08-19 | 160.63 | 161.16 | 150.70 | 152.46 | 152.17 | 10,637,100 |
| 2026-08-18 | 161.65 | 168.06 | 157.90 | 159.90 | 159.60 | 11,032,300 |
| 2026-08-17 | 169.74 | 176.94 | 166.68 | 173.21 | 172.88 | 11,381,100 |
| 2026-08-14 | 161.00 | 167.69 | 158.27 | 165.99 | 165.68 | 8,319,600 |
| 2026-08-13 | 166.00 | 168.24 | 157.91 | 158.54 | 158.24 | 8,579,100 |
| 2026-08-12 | 168.80 | 169.95 | 164.21 | 167.44 | 167.13 | 10,086,900 |
| 2026-08-11 | 159.75 | 161.79 | 158.22 | 159.19 | 158.89 | 6,070,300 |
| 2026-08-10 | 167.89 | 167.89 | 157.68 | 157.76 | 157.46 | 7,678,200 |
| 2026-08-07 | 162.89 | 170.43 | 161.16 | 165.68 | 165.37 | 10,740,900 |
| 2026-08-06 | 153.25 | 164.34 | 150.73 | 157.18 | 156.88 | 12,305,900 |
| 2026-08-05 | 156.24 | 162.60 | 155.85 | 156.70 | 156.41 | 8,877,800 |
| 2026-08-04 | 155.00 | 162.49 | 150.85 | 159.89 | 159.59 | 19,442,500 |
| 2026-08-03 | 134.89 | 147.94 | 132.89 | 146.64 | 146.36 | 12,618,600 |
| 2026-07-31 | 143.79 | 147.00 | 138.23 | 138.25 | 137.99 | 14,523,400 |
| 2026-07-30 | 130.42 | 136.09 | 130.00 | 135.22 | 134.97 | 18,987,700 |
| 2026-07-29 | 126.30 | 130.87 | 122.62 | 124.05 | 123.82 | 25,603,400 |
| 2026-07-28 | 121.75 | 126.10 | 114.50 | 126.01 | 125.77 | 46,223,200 |
| 2026-07-27 | 145.75 | 148.69 | 136.31 | 143.36 | 143.09 | 14,036,500 |
| 2026-07-24 | 154.77 | 157.40 | 145.93 | 146.65 | 146.37 | 8,965,900 |
Page 1 of 3 · 126 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.