Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	33.010	33.520	32.760	33.230	30.664	4,381,600
2023-03-17	33.190	33.270	32.720	32.820	30.286	6,649,900
2023-03-16	32.470	33.390	32.450	33.330	30.757	3,622,700
2023-03-15	32.950	33.140	32.520	32.810	30.277	3,346,600
2023-03-14	33.680	33.860	33.150	33.560	30.969	4,199,800
2023-03-13	32.790	33.400	32.640	33.070	30.517	3,667,800
2023-03-10	33.820	33.940	33.020	33.260	30.692	3,257,700
2023-03-09	34.490	34.670	33.840	33.950	31.329	3,406,400
2023-03-08	34.530	34.830	34.150	34.380	31.726	3,901,000
2023-03-07	35.560	35.560	33.920	34.440	31.781	5,688,900
2023-03-06	35.460	36.010	35.250	35.470	32.731	5,976,500
2023-03-03	34.800	35.410	34.560	35.270	32.547	5,187,200
2023-03-02	34.040	34.600	33.960	34.510	31.846	3,849,700
2023-03-01	33.930	34.450	33.810	34.330	31.679	3,563,900
2023-02-28	34.250	34.370	33.900	33.950	31.329	4,687,400
2023-02-27	34.460	34.810	34.260	34.310	31.661	3,472,100
2023-02-24	34.220	34.430	34.140	34.310	31.403	3,243,400
2023-02-23	34.700	34.810	34.280	34.700	31.760	2,688,700
2023-02-22	34.610	34.750	34.320	34.420	31.503	2,746,100
2023-02-21	35.100	35.290	34.490	34.610	31.677	6,262,900
2023-02-17	35.180	35.600	34.880	35.580	32.565	4,389,100
2023-02-16	35.300	35.610	35.230	35.350	32.355	1,976,900
2023-02-15	35.120	35.640	35.070	35.630	32.611	2,746,000
2023-02-14	35.500	35.620	35.050	35.390	32.391	2,868,300
2023-02-13	35.140	35.740	35.140	35.670	32.647	3,596,600
2023-02-10	34.790	35.290	34.710	35.250	32.263	3,656,800
2023-02-09	35.480	35.910	34.880	35.000	32.034	3,346,100
2023-02-08	34.940	35.430	34.820	35.140	32.162	4,396,500
2023-02-07	34.810	35.350	34.700	35.190	32.208	5,692,500
2023-02-06	35.270	35.410	35.010	35.020	32.052	4,514,600
2023-02-03	35.900	36.440	35.640	35.740	32.711	3,572,600
2023-02-02	35.490	36.340	34.980	36.290	33.215	4,848,800
2023-02-01	34.520	35.590	34.220	35.280	32.290	6,855,300
2023-01-31	36.390	36.390	34.420	34.610	31.677	14,063,400
2023-01-30	36.620	37.100	36.330	36.390	33.306	6,646,400
2023-01-27	36.330	37.040	36.300	36.800	33.682	4,588,700
2023-01-26	35.720	36.440	35.720	36.430	33.343	4,777,900
2023-01-25	35.490	35.640	35.030	35.560	32.547	4,334,800
2023-01-24	36.050	36.210	35.480	35.810	32.776	3,470,000
2023-01-23	35.970	36.530	35.870	36.110	33.050	4,697,500
2023-01-20	35.780	36.000	35.050	35.840	32.803	5,978,200
2023-01-19	35.540	35.980	35.420	35.750	32.721	3,311,000
2023-01-18	36.080	36.580	35.850	35.940	32.895	3,013,600
2023-01-17	36.090	36.430	35.950	35.950	32.904	4,565,500
2023-01-13	36.340	36.370	36.040	36.070	33.014	3,643,300
2023-01-12	36.540	36.940	36.310	36.540	33.444	4,315,500
2023-01-11	36.000	36.420	35.750	36.410	33.325	3,592,900
2023-01-10	35.420	35.980	35.380	35.840	32.803	3,129,900
2023-01-09	35.570	35.760	35.280	35.420	32.419	6,845,500
2023-01-06	34.850	35.630	34.800	35.380	32.382	5,306,100
2023-01-05	33.880	34.510	33.650	34.390	31.476	5,257,100
2023-01-04	33.520	34.190	33.190	34.110	31.220	5,799,200
2023-01-03	32.140	32.550	31.940	32.540	29.783	3,548,700
2022-12-30	31.780	31.980	31.580	31.940	29.233	2,592,900
2022-12-29	31.700	32.170	31.640	31.980	29.270	2,136,200
2022-12-28	31.820	32.030	31.370	31.420	28.758	1,923,500
2022-12-27	31.800	31.980	31.650	31.900	29.197	2,320,000
2022-12-23	31.460	31.830	31.310	31.750	29.060	1,988,600
2022-12-22	31.710	31.780	30.930	31.570	28.895	3,020,900
2022-12-21	31.750	32.160	31.660	32.030	29.316	2,783,600

← NewerPage 16 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.