Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	31.750	32.160	31.660	32.030	29.316	2,783,600
2022-12-20	31.620	31.880	31.390	31.550	28.877	3,933,100
2022-12-19	32.370	32.500	31.590	31.750	29.060	5,007,800
2022-12-16	32.450	32.570	31.810	32.300	29.563	9,870,500
2022-12-15	33.230	33.300	32.690	32.790	30.011	3,739,700
2022-12-14	33.900	34.360	33.360	33.730	30.872	4,078,700
2022-12-13	34.220	34.440	33.720	33.990	31.110	3,034,800
2022-12-12	32.880	33.560	32.820	33.490	30.652	4,068,500
2022-12-09	33.290	33.520	32.920	33.020	30.222	4,742,900
2022-12-08	33.300	33.480	33.110	33.320	30.497	2,327,100
2022-12-07	33.120	33.420	32.990	33.120	30.314	2,179,800
2022-12-06	33.490	33.510	32.950	33.280	30.460	2,982,800
2022-12-05	33.730	33.780	33.390	33.500	30.661	3,193,300
2022-12-02	33.800	34.010	33.600	34.000	31.119	3,118,000
2022-12-01	34.340	34.740	34.120	34.240	31.339	4,394,300
2022-11-30	33.440	34.200	32.990	34.130	31.238	7,799,900
2022-11-29	33.210	33.520	32.880	33.410	30.579	3,194,900
2022-11-28	33.790	33.800	32.890	33.110	30.304	5,444,100
2022-11-25	34.010	34.370	34.000	34.120	31.229	1,414,700
2022-11-23	33.990	34.230	33.510	33.920	31.046	3,657,500
2022-11-22	33.820	34.250	33.800	33.980	31.101	3,400,300
2022-11-21	33.740	33.850	33.480	33.660	30.808	3,035,300
2022-11-18	33.700	34.030	33.650	33.890	31.018	3,315,000
2022-11-17	32.660	33.310	32.650	33.290	30.469	2,862,100
2022-11-16	34.200	34.200	33.170	33.480	30.396	4,376,700
2022-11-15	34.480	34.810	33.720	34.360	31.195	4,641,000
2022-11-14	34.320	34.800	33.950	33.990	30.859	4,856,000
2022-11-11	34.170	34.880	34.000	34.460	31.286	3,783,000
2022-11-10	33.900	33.960	33.170	33.900	30.777	5,408,100
2022-11-09	32.790	32.920	31.970	32.060	29.107	4,365,800
2022-11-08	33.350	33.530	32.590	32.980	29.942	4,569,700
2022-11-07	33.170	33.220	32.650	33.080	30.033	3,255,700
2022-11-04	32.560	33.010	32.370	32.890	29.860	3,736,600
2022-11-03	31.280	32.160	31.070	31.880	28.943	3,546,400
2022-11-02	32.460	32.930	31.740	31.750	28.825	3,869,300
2022-11-01	32.560	32.670	31.970	32.560	29.561	4,012,800
2022-10-31	32.260	32.310	31.940	32.170	29.207	4,122,500
2022-10-28	32.260	32.620	32.130	32.490	29.497	3,517,400
2022-10-27	32.640	32.930	31.970	32.110	29.152	4,848,100
2022-10-26	31.430	32.610	31.330	32.390	29.406	7,357,600
2022-10-25	29.830	31.780	29.630	31.730	28.807	15,604,600
2022-10-24	32.210	32.450	31.790	32.330	29.352	7,771,900
2022-10-21	30.970	32.300	30.820	32.190	29.225	14,456,900
2022-10-20	31.510	32.100	30.700	30.900	28.054	5,433,700
2022-10-19	31.050	31.580	31.030	31.420	28.526	3,717,800
2022-10-18	32.000	32.100	31.120	31.500	28.598	5,379,200
2022-10-17	30.850	31.520	30.820	31.260	28.380	5,790,200
2022-10-14	31.000	31.170	30.040	30.200	27.418	4,636,800
2022-10-13	29.310	30.860	29.160	30.580	27.763	5,873,900
2022-10-12	29.930	30.360	29.770	30.080	27.309	3,604,600
2022-10-11	29.840	30.370	29.530	29.900	27.146	3,860,600
2022-10-10	30.660	30.760	30.030	30.130	27.354	3,438,100
2022-10-07	31.000	31.080	30.210	30.460	27.654	4,182,000
2022-10-06	31.330	31.600	31.170	31.490	28.589	4,709,000
2022-10-05	31.100	31.490	30.820	31.320	28.435	3,968,200
2022-10-04	30.580	31.580	30.460	31.530	28.626	6,731,500
2022-10-03	29.380	30.000	29.130	29.870	27.118	4,152,000
2022-09-30	29.500	29.920	28.980	29.020	26.347	4,342,400
2022-09-29	29.550	29.780	29.220	29.620	26.891	4,571,000
2022-09-28	29.570	30.000	29.370	29.930	27.173	6,081,100

← NewerPage 17 of 79 · 4,731 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.