Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	36.330	36.450	35.530	35.670	31.883	3,987,700
2022-04-04	36.340	36.670	36.020	36.590	32.706	3,459,800
2022-04-01	37.270	37.270	35.920	36.360	32.500	3,552,400
2022-03-31	37.320	37.460	36.900	36.910	32.992	5,091,300
2022-03-30	38.160	38.280	37.260	37.580	33.591	6,188,700
2022-03-29	38.350	38.520	38.110	38.320	34.252	3,802,600
2022-03-28	38.250	38.260	37.450	37.950	33.921	2,995,000
2022-03-25	38.500	38.710	38.170	38.370	34.297	2,937,800
2022-03-24	37.760	38.520	37.580	38.350	34.279	5,614,000
2022-03-23	38.200	38.450	37.460	37.550	33.564	3,128,800
2022-03-22	38.100	38.440	37.870	38.340	34.270	6,076,700
2022-03-21	38.030	38.390	37.560	37.800	33.787	4,707,300
2022-03-18	37.770	38.060	37.260	38.020	33.984	10,071,600
2022-03-17	37.090	37.710	36.730	37.700	33.698	5,001,400
2022-03-16	36.860	37.930	36.520	37.310	33.349	6,257,300
2022-03-15	36.510	36.860	36.200	36.590	32.706	4,190,400
2022-03-14	36.950	37.140	35.780	36.210	32.366	5,109,900
2022-03-11	37.370	37.510	36.380	36.440	32.572	4,923,800
2022-03-10	36.990	37.170	36.530	37.010	33.081	4,537,700
2022-03-09	38.090	38.160	37.590	37.630	33.635	5,224,900
2022-03-08	37.290	38.010	36.290	36.970	33.045	5,288,500
2022-03-07	38.820	38.820	37.270	37.290	33.331	5,324,200
2022-03-04	39.030	39.350	38.600	38.850	34.726	4,394,600
2022-03-03	39.750	40.050	39.330	39.640	35.432	3,436,600
2022-03-02	38.930	40.060	38.690	39.830	35.602	4,509,000
2022-03-01	40.130	40.350	38.200	38.570	34.475	4,837,100
2022-02-28	40.390	40.860	39.990	40.400	36.111	6,192,500
2022-02-25	40.340	41.200	40.040	41.100	36.737	4,237,800
2022-02-24	39.260	40.630	38.800	40.510	35.968	7,095,400
2022-02-23	41.140	41.370	40.140	40.230	35.720	4,448,900
2022-02-22	41.350	41.880	40.740	41.120	36.510	4,620,600
2022-02-18	41.290	42.090	41.260	41.700	37.025	3,436,300
2022-02-17	41.690	42.010	41.300	41.360	36.723	3,292,100
2022-02-16	41.960	42.440	41.770	42.390	37.637	3,177,400
2022-02-15	41.820	42.220	41.630	42.090	37.371	3,271,600
2022-02-14	42.160	42.250	41.030	41.290	36.661	5,875,100
2022-02-11	42.590	42.900	41.630	41.870	37.176	4,232,400
2022-02-10	42.490	43.470	42.280	42.490	37.726	4,791,800
2022-02-09	43.160	43.180	42.760	42.950	38.135	3,302,200
2022-02-08	42.570	42.840	42.310	42.740	37.948	3,571,700
2022-02-07	42.670	42.770	42.110	42.200	37.469	3,539,700
2022-02-04	42.450	42.840	41.800	42.190	37.460	3,877,400
2022-02-03	42.940	43.180	42.500	42.610	37.833	4,817,200
2022-02-02	42.530	42.840	42.170	42.740	37.948	4,487,000
2022-02-01	42.170	42.280	41.770	42.170	37.442	5,396,900
2022-01-31	41.640	42.400	41.370	42.040	37.327	8,506,000
2022-01-28	40.670	42.140	40.670	42.120	37.398	8,744,800
2022-01-27	40.220	41.680	40.010	40.560	36.013	11,405,500
2022-01-26	40.600	41.120	38.910	39.240	34.841	14,576,100
2022-01-25	34.700	35.570	34.250	35.300	31.342	7,054,100
2022-01-24	34.510	35.430	33.930	35.330	31.369	6,119,100
2022-01-21	35.130	35.710	34.890	35.060	31.129	4,961,200
2022-01-20	36.020	36.390	35.050	35.130	31.191	5,343,300
2022-01-19	36.770	36.860	35.950	35.960	31.928	3,779,100
2022-01-18	37.170	37.170	36.490	36.650	32.541	5,984,200
2022-01-14	36.840	37.720	36.630	37.090	32.932	6,977,800
2022-01-13	38.070	38.520	37.980	38.090	33.820	3,856,000
2022-01-12	38.270	38.690	37.770	38.170	33.891	3,413,100
2022-01-11	37.720	38.050	37.210	38.040	33.775	3,925,200
2022-01-10	37.910	38.100	37.160	37.600	33.384	4,513,400

← NewerPage 20 of 21 · 1,255 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.