Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	33.020	33.420	32.990	33.240	30.952	5,057,000
2023-06-13	32.990	33.340	32.860	32.990	30.719	3,143,900
2023-06-12	32.860	32.930	32.590	32.830	30.570	2,988,000
2023-06-09	32.860	33.280	32.650	32.780	30.523	7,148,700
2023-06-08	31.950	32.040	31.570	31.680	29.499	2,999,400
2023-06-07	31.360	31.940	31.230	31.890	29.695	7,049,100
2023-06-06	30.930	31.420	30.890	31.280	29.127	3,003,100
2023-06-05	31.450	31.450	31.040	31.050	28.913	3,081,700
2023-06-02	31.220	31.590	31.190	31.510	29.341	5,700,000
2023-06-01	30.870	31.040	30.580	30.870	28.745	5,786,200
2023-05-31	30.800	31.010	30.480	30.810	28.689	10,774,100
2023-05-30	31.410	31.450	31.090	31.160	29.015	3,613,900
2023-05-26	31.120	31.710	31.120	31.530	29.096	3,766,300
2023-05-25	31.670	31.770	30.750	31.040	28.644	5,811,100
2023-05-24	31.600	32.880	31.320	31.530	29.096	10,349,900
2023-05-23	31.480	31.850	30.770	30.770	28.394	5,264,200
2023-05-22	31.350	31.700	31.190	31.500	29.068	4,027,400
2023-05-19	31.510	31.720	31.240	31.320	28.902	4,233,500
2023-05-18	30.680	31.310	30.600	31.290	28.874	2,802,300
2023-05-17	30.800	30.980	30.630	30.820	28.440	2,549,800
2023-05-16	30.920	31.160	30.600	30.630	28.265	3,696,400
2023-05-15	30.990	31.240	30.840	31.200	28.791	3,081,400
2023-05-12	31.030	31.150	30.750	30.990	28.597	2,636,400
2023-05-11	31.140	31.190	30.850	30.980	28.588	3,645,400
2023-05-10	31.440	31.520	31.050	31.290	28.874	3,638,000
2023-05-09	31.150	31.330	30.930	31.160	28.754	3,321,400
2023-05-08	31.390	31.570	31.210	31.470	29.040	4,578,200
2023-05-05	31.840	31.850	31.280	31.480	29.050	4,009,500
2023-05-04	31.500	31.670	31.170	31.370	28.948	4,855,900
2023-05-03	32.570	32.660	31.590	31.670	29.225	4,549,900
2023-05-02	32.810	33.000	32.090	32.490	29.982	3,682,100
2023-05-01	33.220	33.410	33.080	33.110	30.554	3,330,900
2023-04-28	32.640	33.230	32.640	33.220	30.655	3,867,100
2023-04-27	32.120	32.780	32.030	32.750	30.221	4,596,500
2023-04-26	32.640	32.730	32.100	32.240	29.751	6,084,200
2023-04-25	34.010	34.500	32.820	32.890	30.351	7,704,500
2023-04-24	33.600	33.870	33.490	33.660	31.061	6,597,700
2023-04-21	33.950	33.950	33.400	33.600	31.006	17,674,700
2023-04-20	33.630	34.030	33.590	33.980	31.357	3,620,700
2023-04-19	34.140	34.270	33.830	34.000	31.375	5,080,500
2023-04-18	34.870	34.950	34.310	34.500	31.836	3,697,400
2023-04-17	34.580	34.940	34.550	34.740	32.058	3,466,900
2023-04-14	34.900	35.270	34.510	34.780	32.095	2,575,500
2023-04-13	34.880	35.040	34.460	34.930	32.233	3,241,400
2023-04-12	35.220	35.260	34.710	34.740	32.058	2,997,200
2023-04-11	35.030	35.240	34.970	34.980	32.279	3,087,900
2023-04-10	33.900	34.890	33.900	34.880	32.187	4,549,100
2023-04-06	34.030	34.290	33.910	34.100	31.467	3,104,700
2023-04-05	34.190	34.530	34.050	34.260	31.615	4,021,600
2023-04-04	34.970	34.980	34.300	34.430	31.772	3,277,000
2023-04-03	35.130	35.210	34.670	34.950	32.252	4,885,000
2023-03-31	35.000	35.380	34.930	35.280	32.556	4,261,600
2023-03-30	34.670	35.030	34.490	34.820	32.132	3,862,400
2023-03-29	33.920	34.500	33.810	34.360	31.707	3,682,800
2023-03-28	33.350	33.630	33.250	33.550	30.960	3,835,500
2023-03-27	33.730	33.900	33.280	33.350	30.775	3,872,900
2023-03-24	32.410	32.870	32.110	32.850	30.314	3,581,900
2023-03-23	32.870	33.460	32.380	32.660	30.138	3,971,800
2023-03-22	33.750	33.770	32.760	32.770	30.240	4,138,900
2023-03-21	33.560	33.870	33.390	33.670	31.070	2,877,900

← NewerPage 15 of 79 · 4,730 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.