Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	32.290	32.620	32.080	32.450	31.041	4,710,900
2024-02-29	32.260	32.400	32.130	32.240	30.840	6,684,800
2024-02-28	32.030	32.220	31.810	32.090	30.697	3,000,400
2024-02-27	32.660	32.760	32.340	32.430	30.754	2,533,800
2024-02-26	32.610	32.770	32.510	32.510	30.830	4,089,800
2024-02-23	32.770	32.770	32.460	32.690	31.001	2,885,300
2024-02-22	32.300	32.720	32.090	32.690	31.001	4,716,700
2024-02-21	32.200	32.460	32.050	32.250	30.584	3,922,400
2024-02-20	31.640	32.300	31.630	32.290	30.621	5,561,900
2024-02-16	31.930	32.210	31.730	31.910	30.261	3,373,900
2024-02-15	31.810	32.220	31.810	32.030	30.375	3,589,000
2024-02-14	31.590	31.810	31.410	31.750	30.109	3,888,800
2024-02-13	31.670	31.830	30.970	31.280	29.664	5,065,200
2024-02-12	32.030	32.380	31.910	32.180	30.517	3,206,300
2024-02-09	31.650	32.050	31.580	32.040	30.384	2,844,500
2024-02-08	31.710	31.810	31.530	31.730	30.090	3,542,500
2024-02-07	32.060	32.120	31.560	31.790	30.147	3,955,800
2024-02-06	32.110	32.200	31.950	32.040	30.384	3,984,500
2024-02-05	31.990	32.150	31.720	32.010	30.356	9,026,400
2024-02-02	31.950	32.420	31.850	32.250	30.584	4,246,800
2024-02-01	32.350	32.440	31.770	32.090	30.432	5,168,400
2024-01-31	33.320	33.390	32.360	32.490	30.811	10,103,800
2024-01-30	32.800	33.870	32.590	33.300	31.579	11,379,800
2024-01-29	30.800	31.180	30.770	31.150	29.540	7,017,200
2024-01-26	30.930	31.090	30.790	30.860	29.265	4,596,600
2024-01-25	30.600	31.070	30.510	30.820	29.227	4,926,900
2024-01-24	30.520	30.680	30.310	30.370	28.801	5,495,700
2024-01-23	30.610	30.830	30.300	30.300	28.734	6,164,200
2024-01-22	30.500	30.770	30.490	30.620	29.038	5,276,200
2024-01-19	30.210	30.560	29.820	30.440	28.867	5,534,500
2024-01-18	30.130	30.330	29.930	30.160	28.602	4,969,200
2024-01-17	29.950	30.080	29.710	29.850	28.308	2,826,000
2024-01-16	30.330	30.400	29.970	30.220	28.658	5,246,400
2024-01-12	30.910	31.010	30.580	30.600	29.019	4,333,700
2024-01-11	30.600	30.780	30.380	30.740	29.152	3,779,700
2024-01-10	30.500	30.830	30.330	30.690	29.104	2,841,500
2024-01-09	31.020	31.140	30.510	30.590	29.009	4,271,600
2024-01-08	30.630	31.410	30.570	31.320	29.702	6,979,700
2024-01-05	30.190	30.620	30.100	30.570	28.990	5,701,300
2024-01-04	30.080	30.380	29.850	30.280	28.715	4,008,600
2024-01-03	30.180	30.350	29.980	30.130	28.573	4,439,600
2024-01-02	30.190	30.730	30.080	30.490	28.914	4,923,400
2023-12-29	30.490	30.640	30.300	30.450	28.877	2,855,800
2023-12-28	30.610	30.680	30.510	30.630	29.047	3,575,000
2023-12-27	30.470	30.580	30.370	30.560	28.981	2,896,300
2023-12-26	30.150	30.550	30.150	30.450	28.877	2,201,700
2023-12-22	30.310	30.500	30.140	30.230	28.668	2,973,100
2023-12-21	29.970	30.190	29.820	30.180	28.620	3,703,500
2023-12-20	30.290	30.420	29.740	29.750	28.213	3,642,900
2023-12-19	30.250	30.410	30.160	30.380	28.810	4,435,800
2023-12-18	30.330	30.530	30.090	30.100	28.545	7,148,400
2023-12-15	30.480	30.680	30.280	30.460	28.886	7,860,400
2023-12-14	29.850	30.800	29.850	30.570	28.990	5,375,100
2023-12-13	29.470	29.760	29.140	29.680	28.146	5,506,400
2023-12-12	29.520	29.560	29.340	29.410	27.890	4,178,400
2023-12-11	29.200	29.530	29.170	29.500	27.976	5,919,700
2023-12-08	29.080	29.380	29.010	29.110	27.606	3,790,800
2023-12-07	28.910	29.200	28.760	29.010	27.511	4,718,500
2023-12-06	28.720	29.010	28.630	28.790	27.302	4,608,600
2023-12-05	28.720	28.780	28.300	28.460	26.989	4,754,700

← NewerPage 12 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.