Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	31.370	31.940	30.700	31.910	28.743	4,709,500
2022-06-30	31.820	32.000	31.270	31.510	28.383	7,291,100
2022-06-29	32.580	32.750	31.970	32.380	29.166	3,994,700
2022-06-28	33.470	33.780	32.470	32.500	29.274	3,740,900
2022-06-27	33.010	33.760	32.530	33.290	29.986	5,223,900
2022-06-24	31.970	32.800	31.900	32.760	29.508	8,747,400
2022-06-23	31.640	31.720	31.240	31.610	28.473	4,409,200
2022-06-22	31.750	32.180	31.540	31.550	28.419	3,764,200
2022-06-21	32.490	32.660	31.940	32.120	28.932	4,131,600
2022-06-17	31.470	32.370	31.020	31.880	28.716	11,791,400
2022-06-16	31.760	31.920	30.960	31.370	28.256	7,330,900
2022-06-15	32.400	33.090	32.060	32.740	29.490	6,837,100
2022-06-14	32.080	32.650	31.870	32.100	28.914	6,157,300
2022-06-13	32.410	32.610	31.580	31.940	28.770	5,153,100
2022-06-10	33.790	33.820	33.080	33.280	29.977	3,986,200
2022-06-09	35.410	35.410	34.230	34.260	30.860	5,370,100
2022-06-08	35.690	35.850	35.430	35.820	32.265	3,812,400
2022-06-07	35.420	35.880	35.020	35.840	32.283	3,016,600
2022-06-06	36.210	36.530	35.730	35.890	32.328	2,537,100
2022-06-03	36.140	36.370	35.650	35.840	32.283	3,501,300
2022-06-02	35.500	36.530	35.250	36.510	32.886	3,842,200
2022-06-01	35.990	36.160	35.230	35.440	31.922	3,257,500
2022-05-31	35.450	36.240	35.010	35.820	32.265	6,618,900
2022-05-27	35.290	35.690	35.010	35.650	32.112	4,260,400
2022-05-26	34.080	35.310	34.040	35.220	31.481	7,748,900
2022-05-25	33.010	33.840	32.940	33.700	30.122	5,132,900
2022-05-24	33.600	33.720	32.480	33.270	29.738	6,117,800
2022-05-23	32.890	34.010	32.880	33.760	30.176	5,442,000
2022-05-20	34.020	34.050	32.240	33.130	29.613	6,053,300
2022-05-19	33.730	34.150	33.200	33.520	29.962	5,558,600
2022-05-18	35.830	35.830	33.820	34.060	30.444	7,807,200
2022-05-17	35.750	36.330	35.670	36.290	32.438	4,123,900
2022-05-16	35.330	35.530	34.590	35.200	31.463	4,072,300
2022-05-13	35.500	35.730	35.040	35.540	31.767	4,047,400
2022-05-12	34.710	35.240	34.490	35.210	31.472	5,022,500
2022-05-11	35.550	36.070	34.830	34.880	31.177	5,455,000
2022-05-10	36.230	36.410	35.310	36.000	32.178	4,904,100
2022-05-09	36.260	36.720	35.610	35.760	31.964	5,157,200
2022-05-06	36.390	37.020	35.840	36.860	32.947	4,858,800
2022-05-05	36.780	36.920	35.960	36.530	32.652	4,575,300
2022-05-04	36.260	37.310	35.970	37.270	33.313	4,594,300
2022-05-03	36.040	36.430	35.820	36.130	32.295	3,985,900
2022-05-02	35.190	35.990	35.000	35.960	32.143	6,268,100
2022-04-29	36.130	36.670	35.110	35.190	31.454	5,097,000
2022-04-28	36.500	36.700	35.720	36.400	32.536	5,692,600
2022-04-27	35.580	36.270	34.850	36.070	32.241	9,747,100
2022-04-26	36.200	36.750	35.230	35.500	31.731	11,680,800
2022-04-25	33.580	34.450	33.210	34.420	30.766	8,555,700
2022-04-22	34.480	34.600	33.690	33.800	30.212	6,401,900
2022-04-21	35.200	35.390	34.500	34.640	30.963	4,529,600
2022-04-20	35.000	35.300	34.600	34.670	30.990	4,961,000
2022-04-19	33.990	34.770	33.950	34.710	31.025	5,414,000
2022-04-18	33.730	34.120	33.560	33.870	30.274	3,727,700
2022-04-14	33.940	34.060	33.610	33.690	30.114	4,153,300
2022-04-13	33.520	33.900	33.520	33.870	30.274	3,283,800
2022-04-12	33.850	34.190	33.520	33.550	29.988	4,106,900
2022-04-11	33.970	34.320	33.580	33.670	30.096	3,757,300
2022-04-08	34.420	34.520	33.950	34.090	30.471	5,120,400
2022-04-07	34.560	34.690	33.750	34.410	30.757	5,690,100
2022-04-06	35.220	35.290	34.680	34.920	31.213	4,926,100

← NewerPage 19 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.