Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	30.140	30.310	29.180	29.500	26.783	4,705,700
2022-09-26	30.050	30.530	29.870	29.890	27.137	3,586,000
2022-09-23	30.420	30.600	29.890	30.310	27.518	3,842,700
2022-09-22	31.050	31.280	30.610	30.720	27.890	4,238,900
2022-09-21	31.850	32.060	31.060	31.060	28.199	3,838,000
2022-09-20	32.080	32.100	31.550	31.700	28.780	3,433,200
2022-09-19	31.750	32.410	31.700	32.370	29.388	3,779,700
2022-09-16	32.240	32.330	31.850	32.060	29.107	9,532,200
2022-09-15	32.790	33.060	32.360	32.610	29.606	5,695,900
2022-09-14	32.860	33.030	32.430	32.920	29.887	5,312,600
2022-09-13	33.490	33.620	32.780	32.920	29.887	4,591,300
2022-09-12	33.940	34.340	33.860	34.320	31.158	5,960,400
2022-09-09	33.500	33.750	33.140	33.640	30.541	3,781,500
2022-09-08	32.760	33.380	32.250	33.110	30.060	9,251,200
2022-09-07	32.950	33.480	32.830	32.990	29.951	6,926,700
2022-09-06	33.260	33.310	32.690	32.790	29.769	3,840,400
2022-09-02	34.310	34.500	32.910	33.150	30.096	6,728,900
2022-09-01	34.150	34.210	33.350	33.870	30.750	4,162,700
2022-08-31	34.670	34.890	34.320	34.320	31.158	7,606,900
2022-08-30	34.370	34.730	34.230	34.520	31.340	4,941,500
2022-08-29	34.290	34.740	34.170	34.360	30.950	3,685,100
2022-08-26	35.820	35.900	34.570	34.640	31.202	4,841,600
2022-08-25	35.250	35.870	35.180	35.850	32.292	2,808,800
2022-08-24	34.950	35.190	34.620	34.980	31.508	6,094,300
2022-08-23	35.030	35.440	34.960	35.040	31.562	2,902,500
2022-08-22	35.630	35.730	35.050	35.140	31.652	3,813,700
2022-08-19	36.560	36.590	36.000	36.190	32.598	3,676,600
2022-08-18	36.490	36.990	36.350	36.860	33.202	2,397,500
2022-08-17	36.930	36.960	35.740	36.380	32.769	6,209,600
2022-08-16	36.990	37.670	36.910	37.380	33.670	2,329,900
2022-08-15	37.300	37.730	37.120	37.180	33.490	2,740,500
2022-08-12	37.350	37.560	37.240	37.540	33.814	2,146,600
2022-08-11	37.000	37.710	37.000	37.140	33.454	3,938,800
2022-08-10	36.100	36.850	36.100	36.800	33.148	4,035,300
2022-08-09	35.750	35.910	35.290	35.380	31.868	3,925,800
2022-08-08	36.040	36.280	35.820	35.900	32.337	2,271,300
2022-08-05	36.090	36.280	35.690	35.800	32.247	4,652,500
2022-08-04	36.540	36.590	36.230	36.490	32.868	3,161,200
2022-08-03	36.300	36.640	36.100	36.500	32.877	2,746,600
2022-08-02	36.250	36.530	36.010	36.110	32.526	3,617,000
2022-08-01	36.330	36.880	36.230	36.390	32.778	3,560,000
2022-07-29	36.350	36.930	36.150	36.760	33.111	5,555,100
2022-07-28	36.040	36.690	35.960	36.290	32.688	4,242,300
2022-07-27	35.010	36.510	34.800	35.950	32.382	6,201,300
2022-07-26	33.610	35.020	33.280	34.940	31.472	7,669,800
2022-07-25	34.500	34.900	34.060	34.490	31.067	9,166,000
2022-07-22	34.840	34.920	34.040	34.370	30.959	4,481,300
2022-07-21	34.330	34.850	34.250	34.850	31.391	3,876,200
2022-07-20	34.060	34.470	33.970	34.420	31.004	3,144,500
2022-07-19	33.230	34.240	33.180	34.190	30.797	4,681,200
2022-07-18	33.410	33.760	32.640	32.770	29.517	4,795,900
2022-07-15	32.480	33.290	32.240	33.200	29.905	4,126,800
2022-07-14	31.770	32.050	31.340	31.990	28.815	5,245,700
2022-07-13	31.760	32.420	31.700	32.240	29.040	2,819,100
2022-07-12	32.420	33.100	32.200	32.360	29.148	2,858,400
2022-07-11	32.330	32.640	32.160	32.450	29.229	3,187,300
2022-07-08	32.620	32.820	32.220	32.610	29.373	2,634,200
2022-07-07	32.160	32.840	32.140	32.660	29.418	4,165,900
2022-07-06	31.690	32.190	31.510	31.910	28.743	3,303,900
2022-07-05	30.950	31.680	30.630	31.650	28.509	3,819,200

← NewerPage 18 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.