Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	31.600	31.660	30.930	31.030	29.142	2,177,600
2023-09-08	31.460	31.520	31.190	31.370	29.461	2,744,300
2023-09-07	31.380	31.840	31.380	31.520	29.602	2,933,000
2023-09-06	32.010	32.090	31.380	31.860	29.921	6,148,800
2023-09-05	32.800	32.820	32.200	32.200	30.241	2,820,500
2023-09-01	33.160	33.260	32.720	32.860	30.861	3,018,200
2023-08-31	32.940	33.120	32.780	32.820	30.823	3,617,100
2023-08-30	32.510	32.770	32.500	32.760	30.767	2,649,100
2023-08-29	32.740	32.940	32.620	32.900	30.635	2,746,300
2023-08-28	32.660	32.820	32.570	32.650	30.402	1,861,400
2023-08-25	32.120	32.570	31.920	32.430	30.198	3,112,500
2023-08-24	31.980	32.330	31.860	31.950	29.751	2,414,200
2023-08-23	31.990	32.320	31.900	32.200	29.983	1,803,500
2023-08-22	32.140	32.250	31.940	31.960	29.760	2,666,300
2023-08-21	32.140	32.230	31.850	32.000	29.797	1,992,400
2023-08-18	31.790	32.250	31.770	32.150	29.937	2,629,400
2023-08-17	31.980	32.260	31.940	32.030	29.825	2,177,600
2023-08-16	31.650	31.990	31.650	31.750	29.564	3,096,100
2023-08-15	32.100	32.210	31.810	31.890	29.695	3,362,500
2023-08-14	32.250	32.430	32.140	32.360	30.132	2,914,300
2023-08-11	32.420	32.580	32.310	32.430	30.198	2,621,200
2023-08-10	32.690	32.980	32.590	32.660	30.412	2,916,200
2023-08-09	32.870	32.920	32.540	32.560	30.319	3,620,100
2023-08-08	32.690	32.850	32.310	32.830	30.570	3,382,600
2023-08-07	33.360	33.540	32.980	33.110	30.831	3,256,300
2023-08-04	33.560	33.800	33.050	33.100	30.821	4,784,100
2023-08-03	33.580	33.840	33.150	33.570	31.259	5,121,900
2023-08-02	33.490	34.060	33.410	33.810	31.483	3,979,600
2023-08-01	33.900	34.120	33.660	33.740	31.417	4,404,000
2023-07-31	33.600	34.090	33.540	33.940	31.604	7,930,000
2023-07-28	34.150	34.180	33.590	33.760	31.436	4,955,200
2023-07-27	34.700	34.700	33.720	33.810	31.483	6,549,400
2023-07-26	33.700	34.410	33.390	34.400	32.032	6,166,700
2023-07-25	33.700	34.220	33.060	34.000	31.659	7,632,300
2023-07-24	33.360	33.470	33.170	33.190	30.905	5,238,800
2023-07-21	33.240	33.460	33.050	33.220	30.933	3,503,100
2023-07-20	33.380	33.570	32.810	33.190	30.905	5,432,400
2023-07-19	33.710	33.870	33.460	33.600	31.287	4,044,300
2023-07-18	33.510	34.140	33.510	33.630	31.315	5,660,000
2023-07-17	33.510	33.820	33.430	33.600	31.287	4,100,000
2023-07-14	34.930	34.930	33.430	33.560	31.250	7,177,000
2023-07-13	35.750	35.970	35.680	35.820	33.354	3,101,000
2023-07-12	35.750	35.780	35.410	35.560	33.112	3,269,200
2023-07-11	35.220	35.410	35.140	35.400	32.963	3,057,900
2023-07-10	34.560	35.070	34.530	35.020	32.609	2,575,300
2023-07-07	34.570	35.090	34.530	34.700	32.311	2,521,400
2023-07-06	34.600	34.820	34.280	34.650	32.265	2,888,700
2023-07-05	34.860	35.190	34.710	34.980	32.572	3,785,300
2023-07-03	34.970	35.280	34.900	35.160	32.740	1,598,600
2023-06-30	35.000	35.170	34.700	35.040	32.628	4,382,500
2023-06-29	34.780	34.840	34.560	34.710	32.321	3,720,100
2023-06-28	34.600	34.900	34.390	34.780	32.386	4,363,900
2023-06-27	34.220	34.830	34.080	34.690	32.302	2,990,200
2023-06-26	34.010	34.410	33.980	34.140	31.790	4,643,400
2023-06-23	33.900	34.070	33.780	33.860	31.529	5,962,000
2023-06-22	34.340	34.480	34.040	34.450	32.078	4,393,000
2023-06-21	34.750	34.980	34.370	34.420	32.051	4,493,700
2023-06-20	35.160	35.350	34.830	34.900	32.498	7,432,300
2023-06-16	34.960	36.020	34.540	35.850	33.382	21,262,900
2023-06-15	33.640	34.060	33.510	33.840	31.510	5,271,200

← NewerPage 14 of 21 · 1,256 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.