CORNING INC

Ticker: GLW CUSIP: 219350105 Class: COM

DUMONT & BLAKE INVESTMENT ADVISORS LLC's Holding History (CIK: 0001287618)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 21,616 Value ($000) $2 Avg Close $85.98 Range $77.39 - $96.64

Q3 2025

Shares 21,598 Value ($000) $1,772 Avg Close $64.97 Range $50.94 - $81.93

Q2 2025

Shares 21,831 Value ($000) $1,148 Avg Close $46.30 Range $36.82 - $52.47

Q1 2025

Shares 21,766 Value ($000) $996 Avg Close $48.55 Range $43.53 - $54.30

Q4 2024

Shares 21,731 Value ($000) $1,033 Avg Close $46.35 Range $42.94 - $49.78

Q3 2024

Shares 21,785 Value ($000) $984 Avg Close $40.86 Range $36.03 - $44.95

Q2 2024

Shares 43,712 Value ($000) $1,698 Avg Close $33.68 Range $29.54 - $39.21

Q1 2024

Shares 21,996 Value ($000) $725 Avg Close $30.45 Range $28.32 - $32.29

Q4 2023

Shares 38,136 Value ($000) $1 Avg Close $27.12 Range $23.85 - $29.36

Q3 2023

Shares 40,066 Value ($000) $1 Avg Close $30.70 Range $28.22 - $33.67

Q2 2023

Shares 39,794 Value ($000) $1 Avg Close $30.60 Range $28.39 - $33.72

Q1 2023

Shares 40,925 Value ($000) $1 Avg Close $32.11 Range $29.39 - $34.14

Q4 2022

Shares 41,266 Value ($000) $1 Avg Close $29.73 Range $26.59 - $31.97

Q3 2022

Shares 42,028 Value ($000) $1,220 Avg Close $30.75 Range $26.45 - $34.17

Q2 2022

Shares 41,931 Value ($000) $1,321 Avg Close $31.05 Range $28.04 - $33.53

Q1 2022

Shares 42,772 Value ($000) $1,579 Avg Close $34.93 Range $30.29 - $38.80

Q4 2021

Shares 44,677 Value ($000) $1,663 Avg Close $33.34 Range $31.26 - $35.25

Q3 2021

Shares 44,529 Value ($000) $1,625 Avg Close $35.29 Range $32.36 - $37.53

Q2 2021

Shares 44,387 Value ($000) $1,815 Avg Close $38.31 Range $33.97 - $41.06

Q1 2021

Shares 43,961 Value ($000) $1,913 Avg Close $33.60 Range $30.34 - $38.69

Q4 2020

Shares 43,721 Value ($000) $1,574 Avg Close $30.87 Range $27.10 - $33.50

Q3 2020

Shares 45,492 Value ($000) $1,474 Avg Close $26.66 Range $22.06 - $29.33

Q2 2020

Shares 45,275 Value ($000) $1,173 Avg Close $19.40 Range $15.19 - $24.47

Q1 2020

Shares 38,889 Value ($000) $799 Avg Close $22.10 Range $14.86 - $25.72

Q4 2019

Shares 39,597 Value ($000) $1,153 Avg Close $24.43 Range $22.45 - $26.10

Q3 2019

Shares 38,891 Value ($000) $1,109 Avg Close $24.98 Range $22.31 - $28.54

Q2 2019

Shares 43,244 Value ($000) $1,437 Avg Close $26.62 Range $23.82 - $29.24

Q1 2019

Shares 43,239 Value ($000) $1,431 Avg Close $27.05 Range $23.03 - $29.16

Q4 2018

Shares 39,633 Value ($000) $1,197 Avg Close $26.17 Range $22.76 - $29.38

Q3 2018

Shares 40,733 Value ($000) $1,438 Avg Close $26.48 Range $22.14 - $29.90

Q2 2018

Shares 38,869 Value ($000) $1,069 Avg Close $22.38 Range $21.10 - $23.67

Q1 2018

Shares 39,213 Value ($000) $1,093 Avg Close $24.81 Range $21.97 - $28.19

Q4 2017

Shares 39,231 Value ($000) $1,255 Avg Close $25.23 Range $23.59 - $26.36

Q3 2017

Shares 39,492 Value ($000) $1,182 Avg Close $23.59 Range $22.03 - $25.57

Q2 2017

Shares 39,923 Value ($000) $1,200 Avg Close $22.77 Range $20.81 - $24.32

Q1 2017

Shares 40,043 Value ($000) $1,081 Avg Close $20.97 Range $18.97 - $22.43

Q4 2016

Shares 40,502 Value ($000) $983 Avg Close $18.64 Range $17.38 - $19.93

Q3 2016

Shares 40,932 Value ($000) $968 Avg Close $17.37 Range $15.37 - $18.61

Q2 2016

Shares 41,426 Value ($000) $848 Avg Close $15.51 Range $14.06 - $16.55

Q1 2016

Shares 42,419 Value ($000) $886 Avg Close $14.25 Range $12.36 - $16.26

Q4 2015

Shares 42,908 Value ($000) $784 Avg Close $13.86 Range $12.46 - $14.78

Q3 2015

Shares 42,902 Value ($000) $734 Avg Close $13.63 Range $11.66 - $15.13

Q2 2015

Shares 53,295 Value ($000) $1,052 Avg Close $16.12 Range $14.79 - $17.27

Q1 2015

Shares 53,339 Value ($000) $1,210 Avg Close $17.82 Range $16.37 - $18.82

Q4 2014

Shares 53,639 Value ($000) $1,230 Avg Close $15.20 Range $12.68 - $17.59

Q3 2014

Shares 53,985 Value ($000) $1,044 Avg Close $15.47 Range $14.31 - $16.57

Q2 2014

Shares 54,780 Value ($000) $1,202 Avg Close $15.67 Range $14.87 - $16.45

Q1 2014

Shares 67,811 Value ($000) $1,412 Avg Close $13.82 Range $12.14 - $15.48

Q4 2013

Shares 71,357 Value ($000) $1,272 Avg Close $12.05 Range $10.08 - $13.18

Q3 2013

Shares 77,226 Value ($000) $1,127 Avg Close $10.75 Range $10.09 - $11.23

Q2 2013

Shares 77,126 Value ($000) $1,098 Avg Close $10.49 Range $9.09 - $11.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,616	$2	$85.98	$77.39 - $96.64
Q3 2025	21,598	$1,772	$64.97	$50.94 - $81.93
Q2 2025	21,831	$1,148	$46.30	$36.82 - $52.47
Q1 2025	21,766	$996	$48.55	$43.53 - $54.30
Q4 2024	21,731	$1,033	$46.35	$42.94 - $49.78
Q3 2024	21,785	$984	$40.86	$36.03 - $44.95
Q2 2024	43,712	$1,698	$33.68	$29.54 - $39.21
Q1 2024	21,996	$725	$30.45	$28.32 - $32.29
Q4 2023	38,136	$1	$27.12	$23.85 - $29.36
Q3 2023	40,066	$1	$30.70	$28.22 - $33.67
Q2 2023	39,794	$1	$30.60	$28.39 - $33.72
Q1 2023	40,925	$1	$32.11	$29.39 - $34.14
Q4 2022	41,266	$1	$29.73	$26.59 - $31.97
Q3 2022	42,028	$1,220	$30.75	$26.45 - $34.17
Q2 2022	41,931	$1,321	$31.05	$28.04 - $33.53
Q1 2022	42,772	$1,579	$34.93	$30.29 - $38.80
Q4 2021	44,677	$1,663	$33.34	$31.26 - $35.25
Q3 2021	44,529	$1,625	$35.29	$32.36 - $37.53
Q2 2021	44,387	$1,815	$38.31	$33.97 - $41.06
Q1 2021	43,961	$1,913	$33.60	$30.34 - $38.69
Q4 2020	43,721	$1,574	$30.87	$27.10 - $33.50
Q3 2020	45,492	$1,474	$26.66	$22.06 - $29.33
Q2 2020	45,275	$1,173	$19.40	$15.19 - $24.47
Q1 2020	38,889	$799	$22.10	$14.86 - $25.72
Q4 2019	39,597	$1,153	$24.43	$22.45 - $26.10
Q3 2019	38,891	$1,109	$24.98	$22.31 - $28.54
Q2 2019	43,244	$1,437	$26.62	$23.82 - $29.24
Q1 2019	43,239	$1,431	$27.05	$23.03 - $29.16
Q4 2018	39,633	$1,197	$26.17	$22.76 - $29.38
Q3 2018	40,733	$1,438	$26.48	$22.14 - $29.90
Q2 2018	38,869	$1,069	$22.38	$21.10 - $23.67
Q1 2018	39,213	$1,093	$24.81	$21.97 - $28.19
Q4 2017	39,231	$1,255	$25.23	$23.59 - $26.36
Q3 2017	39,492	$1,182	$23.59	$22.03 - $25.57
Q2 2017	39,923	$1,200	$22.77	$20.81 - $24.32
Q1 2017	40,043	$1,081	$20.97	$18.97 - $22.43
Q4 2016	40,502	$983	$18.64	$17.38 - $19.93
Q3 2016	40,932	$968	$17.37	$15.37 - $18.61
Q2 2016	41,426	$848	$15.51	$14.06 - $16.55
Q1 2016	42,419	$886	$14.25	$12.36 - $16.26
Q4 2015	42,908	$784	$13.86	$12.46 - $14.78
Q3 2015	42,902	$734	$13.63	$11.66 - $15.13
Q2 2015	53,295	$1,052	$16.12	$14.79 - $17.27
Q1 2015	53,339	$1,210	$17.82	$16.37 - $18.82
Q4 2014	53,639	$1,230	$15.20	$12.68 - $17.59
Q3 2014	53,985	$1,044	$15.47	$14.31 - $16.57
Q2 2014	54,780	$1,202	$15.67	$14.87 - $16.45
Q1 2014	67,811	$1,412	$13.82	$12.14 - $15.48
Q4 2013	71,357	$1,272	$12.05	$10.08 - $13.18
Q3 2013	77,226	$1,127	$10.75	$10.09 - $11.23
Q2 2013	77,126	$1,098	$10.49	$9.09 - $11.82