Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	38.280	38.750	37.810	37.970	33.713	3,811,500
2022-01-06	38.210	38.610	37.760	38.330	34.033	4,935,200
2022-01-05	38.370	39.150	38.160	38.180	33.899	6,190,100
2022-01-04	37.420	38.460	37.330	38.010	33.748	5,663,000
2022-01-03	37.400	37.600	36.940	37.190	33.020	3,179,900
2021-12-31	37.170	37.410	37.090	37.230	33.056	2,086,600
2021-12-30	37.600	37.860	37.160	37.210	33.038	2,084,600
2021-12-29	37.300	37.840	37.300	37.510	33.305	2,831,900
2021-12-28	37.390	37.480	37.040	37.350	33.162	2,472,900
2021-12-27	36.850	37.380	36.790	37.370	33.180	2,667,400
2021-12-23	36.550	37.020	36.460	36.750	32.630	2,888,300
2021-12-22	36.280	36.600	36.180	36.380	32.301	3,014,500
2021-12-21	36.340	36.380	35.760	36.260	32.195	4,714,700
2021-12-20	36.180	36.220	35.370	36.100	32.053	4,663,100
2021-12-17	36.890	37.120	36.430	36.690	32.576	8,201,600
2021-12-16	37.370	37.700	37.080	37.100	32.941	3,628,800
2021-12-15	36.830	37.280	36.620	37.200	33.029	3,823,900
2021-12-14	36.880	37.300	36.690	36.780	32.656	3,408,100
2021-12-13	37.480	37.520	36.480	36.930	32.790	3,884,300
2021-12-10	37.840	38.170	37.440	37.610	33.393	3,395,500
2021-12-09	38.210	38.470	37.530	37.550	33.340	3,850,800
2021-12-08	38.230	38.520	38.060	38.320	34.024	3,815,900
2021-12-07	37.980	38.640	37.930	38.230	33.944	3,500,400
2021-12-06	37.500	38.020	36.930	37.660	33.438	4,085,900
2021-12-03	37.530	37.830	36.870	37.130	32.967	4,880,500
2021-12-02	37.070	37.780	36.910	37.530	33.322	4,296,100
2021-12-01	37.820	38.410	36.830	36.850	32.719	6,961,600
2021-11-30	38.200	38.280	36.980	37.090	32.932	8,652,800
2021-11-29	38.320	38.880	38.030	38.460	34.148	3,639,100
2021-11-26	38.130	38.570	37.680	37.960	33.704	2,399,800
2021-11-24	39.310	39.490	38.980	39.040	34.663	3,115,500
2021-11-23	38.940	39.490	38.710	39.430	35.009	5,040,200
2021-11-22	37.790	39.200	37.710	38.710	34.370	5,476,600
2021-11-19	38.320	38.320	37.640	37.650	33.429	4,144,300
2021-11-18	38.310	38.390	37.830	38.330	34.033	3,171,300
2021-11-17	38.530	38.690	38.020	38.200	33.917	3,625,900
2021-11-16	38.700	39.050	38.570	38.650	34.317	2,335,700
2021-11-15	39.240	39.240	38.600	38.700	34.361	3,067,200
2021-11-12	38.410	39.280	38.280	39.120	34.734	3,228,400
2021-11-11	37.990	38.580	37.820	38.260	33.970	3,465,400
2021-11-10	37.920	38.280	37.660	37.870	33.624	3,198,400
2021-11-09	38.510	38.940	38.190	38.220	33.722	3,607,200
2021-11-08	38.550	38.820	38.150	38.470	33.942	4,771,700
2021-11-05	36.950	38.550	36.890	38.340	33.828	5,353,400
2021-11-04	37.070	37.140	36.420	36.670	32.354	3,228,400
2021-11-03	36.870	37.240	36.740	37.060	32.698	4,301,400
2021-11-02	36.500	37.030	36.330	36.960	32.610	4,512,300
2021-11-01	35.580	36.590	35.530	36.440	32.151	4,179,800
2021-10-29	35.520	36.010	35.410	35.570	31.384	3,578,800
2021-10-28	35.540	35.950	35.380	35.640	31.446	6,065,700
2021-10-27	36.480	36.700	35.240	35.390	31.225	7,193,800
2021-10-26	36.550	36.930	36.030	36.580	32.275	12,074,600
2021-10-25	38.400	38.900	38.170	38.610	34.066	6,831,900
2021-10-22	38.440	38.650	37.930	38.230	33.731	3,274,800
2021-10-21	38.130	38.490	37.990	38.460	33.934	2,665,100
2021-10-20	38.010	38.510	37.860	38.330	33.819	2,455,600
2021-10-19	38.060	38.190	37.720	37.910	33.448	2,649,000
2021-10-18	37.700	38.010	37.430	37.820	33.369	2,183,000
2021-10-15	37.900	38.260	37.750	37.950	33.484	2,866,900
2021-10-14	37.220	37.890	37.100	37.690	33.254	3,694,500

← NewerPage 21 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.