Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	28.880	28.990	28.530	28.860	27.369	3,449,900
2023-12-01	28.320	28.900	28.250	28.840	27.350	3,638,600
2023-11-30	28.430	28.510	28.020	28.490	27.018	7,180,600
2023-11-29	28.040	28.410	28.040	28.220	26.762	3,565,700
2023-11-28	27.770	27.960	27.570	27.760	26.326	5,052,600
2023-11-27	28.060	28.140	27.850	27.870	26.430	2,689,000
2023-11-24	28.190	28.310	28.060	28.200	26.743	976,600
2023-11-22	28.300	28.380	28.080	28.160	26.705	2,723,500
2023-11-21	28.250	28.380	28.030	28.110	26.657	3,479,200
2023-11-20	28.300	28.450	28.020	28.290	26.828	3,660,200
2023-11-17	28.570	28.630	28.260	28.480	27.008	3,059,200
2023-11-16	28.460	28.640	28.130	28.380	26.913	3,305,500
2023-11-15	28.650	29.190	28.640	28.950	27.189	4,819,100
2023-11-14	28.100	28.530	28.080	28.460	26.728	5,226,100
2023-11-13	27.610	27.830	27.410	27.720	26.033	3,103,400
2023-11-10	27.240	27.750	26.940	27.680	25.996	4,537,000
2023-11-09	27.490	27.520	27.030	27.070	25.423	2,621,400
2023-11-08	27.420	27.590	27.240	27.310	25.648	2,145,700
2023-11-07	27.560	27.780	27.360	27.470	25.799	3,310,800
2023-11-06	27.970	28.000	27.680	27.720	26.033	2,750,200
2023-11-03	27.810	28.300	27.810	27.930	26.231	3,887,100
2023-11-02	26.830	27.400	26.710	27.380	25.714	3,373,700
2023-11-01	26.690	26.740	26.410	26.660	25.038	3,155,200
2023-10-31	26.720	26.890	26.620	26.760	25.132	3,975,700
2023-10-30	26.760	26.880	26.370	26.660	25.038	3,744,800
2023-10-27	26.980	27.070	26.480	26.590	24.972	4,266,800
2023-10-26	26.870	27.250	26.800	26.930	25.291	3,872,000
2023-10-25	26.460	26.990	26.390	26.780	25.151	7,805,100
2023-10-24	25.590	26.920	25.260	26.860	25.226	10,372,900
2023-10-23	27.140	27.220	26.870	26.930	25.291	4,442,100
2023-10-20	27.380	27.430	27.160	27.170	25.517	4,367,300
2023-10-19	27.560	27.930	27.370	27.430	25.761	3,904,600
2023-10-18	27.930	28.040	27.560	27.600	25.921	3,150,300
2023-10-17	28.120	28.420	27.940	28.190	26.475	4,151,200
2023-10-16	28.200	28.530	27.940	28.400	26.672	5,693,400
2023-10-13	28.100	28.240	27.800	27.930	26.231	3,741,000
2023-10-12	29.270	29.370	27.860	28.130	26.418	5,720,800
2023-10-11	29.410	29.510	28.970	29.100	27.329	3,066,200
2023-10-10	28.690	29.660	28.530	29.250	27.470	4,182,400
2023-10-09	29.280	29.580	29.210	29.440	27.649	2,857,400
2023-10-06	29.500	29.820	29.170	29.580	27.780	2,561,900
2023-10-05	30.010	30.070	29.500	29.680	27.874	2,602,600
2023-10-04	30.080	30.140	29.600	30.070	28.240	2,658,500
2023-10-03	30.010	30.340	29.890	30.020	28.193	2,767,900
2023-10-02	30.270	30.340	29.960	30.210	28.372	2,611,900
2023-09-29	30.500	30.790	30.350	30.470	28.616	3,036,800
2023-09-28	30.100	30.460	30.010	30.320	28.475	2,925,000
2023-09-27	30.270	30.330	29.890	30.060	28.231	2,466,300
2023-09-26	30.570	30.770	30.100	30.120	28.287	3,522,200
2023-09-25	30.950	31.260	30.880	30.970	29.086	2,632,800
2023-09-22	31.310	31.440	31.120	31.220	29.320	2,605,300
2023-09-21	31.390	31.450	31.070	31.180	29.283	2,831,100
2023-09-20	32.000	32.180	31.560	31.620	29.696	2,021,700
2023-09-19	31.640	32.000	31.550	31.880	29.940	4,069,200
2023-09-18	31.110	31.660	31.090	31.570	29.649	3,196,800
2023-09-15	31.280	31.530	31.120	31.230	29.330	5,427,900
2023-09-14	31.450	31.570	31.290	31.480	29.565	2,763,300
2023-09-13	31.400	31.500	31.190	31.260	29.358	2,402,000
2023-09-12	30.970	31.400	30.930	31.390	29.480	3,271,800
2023-09-11	31.600	31.660	30.930	31.030	29.142	2,177,600

← NewerPage 13 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.