Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.890	42.080	41.210	41.270	39.780	3,736,200
2024-08-21	41.210	42.110	41.200	42.080	40.560	4,557,600
2024-08-20	40.590	40.790	40.350	40.730	39.259	3,182,200
2024-08-19	40.160	40.630	39.990	40.610	39.143	2,851,700
2024-08-16	40.200	40.290	39.750	40.200	38.748	4,741,800
2024-08-15	39.820	40.560	39.820	40.260	38.806	5,466,100
2024-08-14	39.680	39.830	39.270	39.590	38.160	4,456,700
2024-08-13	39.420	40.040	39.290	39.770	38.334	5,439,100
2024-08-12	38.490	39.360	38.490	39.310	37.890	4,119,700
2024-08-09	38.540	38.730	38.310	38.450	37.061	3,163,600
2024-08-08	38.100	38.650	38.010	38.610	37.216	4,128,100
2024-08-07	38.870	38.930	37.760	37.850	36.483	5,983,900
2024-08-06	38.140	38.700	37.890	38.330	36.946	7,389,000
2024-08-05	37.850	38.120	37.180	37.760	36.396	6,816,500
2024-08-02	39.460	39.590	38.530	38.940	37.534	6,589,400
2024-08-01	40.230	40.460	39.460	40.040	38.594	8,966,800
2024-07-31	40.710	40.880	39.900	40.010	38.565	13,528,800
2024-07-30	39.550	39.910	37.600	39.740	38.305	25,844,700
2024-07-29	43.000	43.020	42.390	42.680	41.139	11,589,700
2024-07-26	43.250	43.250	42.620	42.850	41.303	7,690,500
2024-07-25	43.890	43.910	42.710	42.810	41.264	8,275,700
2024-07-24	43.810	44.300	43.750	43.950	42.363	7,370,800
2024-07-23	44.300	44.640	44.010	44.060	42.469	6,462,600
2024-07-22	44.540	44.550	43.870	44.310	42.710	6,154,600
2024-07-19	45.080	45.080	44.190	44.310	42.710	6,016,900
2024-07-18	45.690	45.800	44.590	44.990	43.365	6,762,500
2024-07-17	45.600	46.050	45.600	45.840	44.185	7,444,800
2024-07-16	45.910	46.390	45.720	46.200	44.532	8,260,000
2024-07-15	45.810	46.270	45.420	45.760	44.107	11,538,200
2024-07-12	45.490	46.130	45.220	45.620	43.973	10,049,400
2024-07-11	45.740	45.870	44.770	45.050	43.423	10,003,000
2024-07-10	45.000	45.730	44.750	45.480	43.838	13,188,800
2024-07-09	43.550	45.050	43.550	44.670	43.057	22,531,900
2024-07-08	40.900	43.580	40.820	43.050	41.495	35,464,500
2024-07-05	38.490	38.520	38.120	38.440	37.052	3,286,400
2024-07-03	38.510	38.570	38.170	38.420	37.033	3,077,800
2024-07-02	38.670	38.900	38.150	38.390	37.004	6,272,000
2024-07-01	38.940	39.070	38.420	38.660	37.264	4,138,300
2024-06-28	38.800	39.060	38.670	38.850	37.447	8,378,000
2024-06-27	38.280	38.800	37.870	38.590	37.196	11,604,900
2024-06-26	39.450	39.530	37.990	38.280	36.898	15,867,700
2024-06-25	39.810	39.990	39.620	39.770	38.334	5,251,100
2024-06-24	39.890	40.380	39.590	39.900	38.459	9,404,200
2024-06-21	40.040	40.460	39.780	40.050	38.604	12,916,000
2024-06-20	40.240	40.450	39.610	39.850	38.411	11,562,800
2024-06-18	39.000	40.250	38.690	40.210	38.758	15,808,400
2024-06-17	38.400	39.150	37.910	38.750	37.351	13,486,800
2024-06-14	37.850	37.970	37.050	37.250	35.905	5,694,600
2024-06-13	37.440	38.170	37.120	38.080	36.705	9,043,100
2024-06-12	37.750	38.310	37.510	38.020	36.647	8,419,900
2024-06-11	36.660	37.570	36.610	37.350	36.001	8,789,300
2024-06-10	36.670	36.900	36.580	36.860	35.529	3,035,300
2024-06-07	37.210	37.290	36.820	36.930	35.596	4,180,500
2024-06-06	37.430	37.490	37.260	37.400	36.049	3,897,300
2024-06-05	37.200	37.520	36.960	37.490	36.136	3,433,700
2024-06-04	37.040	37.240	36.910	37.010	35.673	3,420,800
2024-06-03	37.260	37.510	37.040	37.360	36.011	5,593,000
2024-05-31	36.660	37.270	36.630	37.260	35.914	7,377,700
2024-05-30	36.670	37.280	36.210	36.960	35.355	11,634,300
2024-05-29	35.470	35.800	35.400	35.550	34.007	3,488,900

← NewerPage 10 of 21 · 1,255 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.