Corning Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	288.00	288.00	282.99	282.99	69.596	236
2024-11-12	282.80	282.80	280.28	281.68	68.982	116
2024-11-11	288.00	288.00	283.14	283.14	69.340	640
2024-11-08	282.96	282.96	281.61	281.61	68.965	1,420
2024-11-07	275.75	275.75	275.75	275.75	67.530	280
2024-11-06	282.00	282.00	275.13	275.13	67.378	156
2024-11-05	273.24	273.24	269.00	269.00	65.877	52
2024-11-04	281.40	281.40	281.40	281.40	68.913	0
2024-11-01	278.88	281.40	278.88	281.40	68.913	8
2024-10-31	278.88	278.88	276.36	276.64	67.748	208
2024-10-30	284.20	284.48	277.48	279.44	68.433	5,188
2024-10-29	287.28	291.00	287.28	287.28	70.353	84
2024-10-28	268.32	270.40	267.80	270.40	66.220	976
2024-10-25	266.76	267.30	264.06	265.14	64.931	1,500
2024-10-24	269.46	269.46	269.46	269.46	65.989	20
2024-10-23	270.54	273.51	266.76	267.03	65.394	220
2024-10-22	268.38	268.38	268.38	268.38	65.725	40
2024-10-21	271.08	271.08	271.08	271.08	66.386	8
2024-10-18	263.64	263.64	263.64	263.64	64.564	0
2024-10-17	263.64	263.64	263.64	263.64	64.564	8
2024-10-16	260.00	263.00	260.00	263.00	64.407	56
2024-10-15	265.72	265.72	265.72	265.72	65.073	8
2024-10-14	261.56	263.38	260.00	262.86	64.373	572
2024-10-11	265.00	265.00	265.00	265.00	64.897	4
2024-10-10	260.00	260.00	260.00	260.00	63.673	160
2024-10-09	244.32	244.32	244.32	244.32	59.833	0
2024-10-08	244.32	244.32	244.32	244.32	59.833	0
2024-10-07	244.32	244.32	244.32	244.32	59.833	0
2024-10-04	244.32	244.32	244.32	244.32	59.833	0
2024-10-03	244.32	244.32	244.32	244.32	59.833	0
2024-10-02	244.32	244.32	244.32	244.32	59.833	0
2024-10-01	244.32	244.32	244.32	244.32	59.833	0
2024-09-30	244.32	244.32	244.32	244.32	59.833	0
2024-09-27	244.32	244.32	244.32	244.32	59.833	0
2024-09-26	244.32	244.32	244.32	244.32	59.833	0
2024-09-25	244.32	244.32	244.32	244.32	59.833	0
2024-09-24	244.32	244.32	244.32	244.32	59.833	0
2024-09-23	244.32	244.32	244.32	244.32	59.833	0
2024-09-20	244.32	244.32	244.32	244.32	59.833	48
2024-09-19	232.30	232.30	232.30	232.30	56.889	0
2024-09-18	232.30	232.30	232.30	232.30	56.889	0
2024-09-17	232.30	232.30	232.30	232.30	56.889	0
2024-09-16	232.30	232.30	232.30	232.30	56.889	0
2024-09-13	232.30	232.30	232.30	232.30	56.889	0
2024-09-12	232.30	232.30	232.30	232.30	56.889	0
2024-09-11	232.30	232.30	232.30	232.30	56.889	0
2024-09-10	232.30	232.30	232.30	232.30	56.889	48
2024-09-09	232.30	232.30	232.30	232.30	56.889	0
2024-09-06	232.30	232.30	232.30	232.30	56.889	0
2024-09-05	232.30	232.30	232.30	232.30	56.889	0
2024-09-04	232.30	232.30	232.30	232.30	56.889	0
2024-09-03	232.30	232.30	232.30	232.30	56.889	0
2024-09-02	232.30	232.30	232.30	232.30	56.889	0
2024-08-30	232.30	232.30	232.30	232.30	56.889	0
2024-08-29	232.30	232.30	232.30	232.30	56.889	0
2024-08-28	232.30	232.30	232.30	232.30	56.628	0
2024-08-27	232.30	232.30	232.30	232.30	56.628	0
2024-08-26	233.22	233.22	232.30	232.30	56.628	28
2024-08-23	217.80	217.80	217.80	217.80	53.093	0
2024-08-22	217.80	217.80	217.80	217.80	53.093	0

← NewerPage 9 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2553 USD
2026-05-28	1.0145 USD
2026-02-26	1.0229 USD
2025-11-13	1.0569 USD
2025-08-28	1.0424 USD
2025-05-29	1.0695 USD
2025-02-27	1.1254 USD
2024-11-13	1.1860 USD
2024-08-29	1.0679 USD
2024-05-29	1.0895 USD
2024-02-28	0.9904 USD
2023-11-16	0.9682 USD
2023-08-30	0.9814 USD
2023-05-30	1.3492 USD
2023-02-27	1.4224 USD
2022-11-17	1.4352 USD
2022-08-30	1.4596 USD
2022-05-27	1.4141 USD
2022-02-24	1.2783 USD
2021-11-10	1.3685 USD
2021-08-30	1.3053 USD
2021-05-27	1.2004 USD
2020-08-27	1.2359 USD
2020-05-28	1.2062 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.