Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	36.180	36.230	35.740	35.850	34.294	4,085,300
2024-05-24	36.360	36.530	36.240	36.280	34.705	2,763,200
2024-05-23	36.530	36.590	36.080	36.120	34.552	3,088,100
2024-05-22	36.470	36.740	36.330	36.580	34.992	5,040,300
2024-05-21	35.400	36.800	35.400	36.480	34.896	10,930,300
2024-05-20	35.370	35.600	35.300	35.520	33.978	7,332,400
2024-05-17	35.350	35.390	35.120	35.350	33.815	3,780,800
2024-05-16	35.070	35.320	35.010	35.220	33.691	4,606,300
2024-05-15	35.050	35.140	34.870	35.110	33.586	4,046,200
2024-05-14	34.360	35.030	34.330	34.950	33.433	6,731,700
2024-05-13	34.170	34.440	34.150	34.280	32.792	2,428,000
2024-05-10	34.350	34.380	34.080	34.170	32.686	2,891,700
2024-05-09	34.000	34.220	33.940	34.200	32.715	2,816,000
2024-05-08	33.300	33.950	33.300	33.930	32.457	3,956,600
2024-05-07	33.570	33.660	33.370	33.420	31.969	3,997,500
2024-05-06	33.700	33.850	32.920	33.440	31.988	6,961,600
2024-05-03	33.760	33.870	33.510	33.720	32.256	4,490,400
2024-05-02	33.760	33.800	33.080	33.570	32.113	5,213,900
2024-05-01	33.420	34.060	32.840	33.480	32.026	9,865,300
2024-04-30	33.120	34.470	33.060	33.380	31.931	12,895,800
2024-04-29	31.370	31.800	31.370	31.780	30.400	5,595,600
2024-04-26	31.320	31.740	31.280	31.330	29.970	3,689,900
2024-04-25	31.420	31.680	31.200	31.350	29.989	3,770,100
2024-04-24	31.540	31.710	31.320	31.520	30.152	3,203,500
2024-04-23	31.570	31.860	31.480	31.530	30.161	3,186,500
2024-04-22	31.500	31.770	31.280	31.550	30.180	3,521,800
2024-04-19	30.910	31.390	30.910	31.270	29.912	4,636,500
2024-04-18	31.050	31.130	30.720	30.910	29.568	4,653,700
2024-04-17	31.010	31.440	30.950	30.980	29.635	5,182,800
2024-04-16	31.390	31.440	30.900	30.920	29.578	5,754,400
2024-04-15	31.830	32.040	31.260	31.290	29.932	3,385,000
2024-04-12	31.920	32.050	31.380	31.490	30.123	3,352,500
2024-04-11	32.420	32.530	32.030	32.270	30.869	5,991,300
2024-04-10	32.070	32.180	31.740	31.950	30.563	4,155,300
2024-04-09	32.290	32.570	32.100	32.550	31.137	4,345,000
2024-04-08	32.790	32.790	32.190	32.190	30.792	4,923,700
2024-04-05	32.330	32.650	32.280	32.540	31.127	4,540,700
2024-04-04	32.970	32.990	32.270	32.370	30.965	4,417,500
2024-04-03	32.500	32.740	32.410	32.570	31.156	2,985,700
2024-04-02	32.540	32.700	32.440	32.510	31.099	5,086,200
2024-04-01	32.940	33.010	32.640	32.670	31.252	2,304,500
2024-03-28	33.100	33.320	32.880	32.960	31.529	3,939,100
2024-03-27	32.500	33.040	32.380	33.020	31.586	4,027,000
2024-03-26	32.580	32.690	32.290	32.310	30.907	5,452,600
2024-03-25	32.540	32.710	32.450	32.470	31.060	2,587,700
2024-03-22	32.980	33.020	32.540	32.570	31.156	4,104,400
2024-03-21	32.860	33.340	32.820	33.130	31.692	5,398,100
2024-03-20	32.580	32.790	32.410	32.670	31.252	5,431,600
2024-03-19	32.170	32.550	32.070	32.550	31.137	4,040,500
2024-03-18	32.640	32.680	32.270	32.330	30.926	6,913,400
2024-03-15	32.400	32.600	32.370	32.510	31.099	8,405,200
2024-03-14	32.660	32.740	32.220	32.530	31.118	3,889,600
2024-03-13	33.000	33.040	32.600	32.730	31.309	3,826,800
2024-03-12	32.900	32.990	32.700	32.890	31.462	3,366,000
2024-03-11	32.800	32.940	32.460	32.900	31.472	3,051,300
2024-03-08	32.730	32.890	32.510	32.710	31.290	3,836,100
2024-03-07	32.860	32.900	32.260	32.600	31.185	6,428,200
2024-03-06	32.720	33.160	32.660	32.810	31.386	3,831,100
2024-03-05	33.200	33.280	32.280	32.500	31.089	6,456,700
2024-03-04	32.360	33.560	32.280	33.380	31.931	5,846,000

← NewerPage 11 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.