Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	36.520	36.920	36.230	36.850	32.513	3,357,900
2021-10-12	36.910	37.040	36.340	36.420	32.134	2,530,800
2021-10-11	37.150	37.610	36.890	36.920	32.575	4,984,900
2021-10-08	37.220	37.690	37.040	37.160	32.787	4,494,400
2021-10-07	36.770	37.270	36.600	36.940	32.593	2,837,400
2021-10-06	36.620	36.830	35.970	36.370	32.090	4,537,200
2021-10-05	36.510	37.210	36.360	36.900	32.557	3,364,400
2021-10-04	36.820	37.280	36.330	36.560	32.257	2,834,500
2021-10-01	36.780	37.210	36.220	36.980	32.628	3,663,900
2021-09-30	37.290	37.470	36.480	36.490	32.195	5,332,500
2021-09-29	37.650	37.880	36.970	37.130	32.760	4,444,100
2021-09-28	38.430	38.560	37.530	37.610	33.184	4,535,800
2021-09-27	38.350	38.810	38.270	38.480	33.951	3,559,600
2021-09-24	37.670	38.620	37.560	38.390	33.872	6,287,900
2021-09-23	37.560	37.920	37.530	37.790	33.342	4,178,200
2021-09-22	37.590	37.690	37.130	37.320	32.928	5,101,300
2021-09-21	38.120	38.210	37.280	37.310	32.919	3,985,400
2021-09-20	37.780	38.040	37.370	37.990	33.519	4,303,300
2021-09-17	38.580	38.700	38.240	38.390	33.872	8,691,700
2021-09-16	38.540	38.990	38.510	38.840	34.269	4,353,000
2021-09-15	38.320	38.820	37.970	38.640	34.092	3,777,700
2021-09-14	39.130	39.130	38.120	38.260	33.757	3,866,000
2021-09-13	39.170	39.460	38.670	38.950	34.366	3,727,900
2021-09-10	38.760	39.020	38.470	38.830	34.260	4,059,000
2021-09-09	38.880	39.200	38.530	38.610	34.066	4,182,700
2021-09-08	39.450	39.510	38.750	38.980	34.392	5,679,200
2021-09-07	39.220	39.660	39.000	39.550	34.895	5,241,400
2021-09-03	39.640	39.870	39.490	39.490	34.842	2,787,500
2021-09-02	39.360	39.640	38.990	39.600	34.939	4,365,500
2021-09-01	39.980	40.000	39.060	39.160	34.551	6,171,000
2021-08-31	40.140	40.380	39.810	39.990	35.284	7,084,400
2021-08-30	40.740	40.740	40.040	40.060	35.345	2,628,600
2021-08-27	40.190	40.910	40.190	40.750	35.742	2,333,600
2021-08-26	40.990	41.140	40.170	40.190	35.251	3,841,800
2021-08-25	40.410	40.920	40.380	40.820	35.804	3,380,200
2021-08-24	40.630	40.750	40.350	40.490	35.514	4,560,900
2021-08-23	40.350	40.630	39.830	40.410	35.444	5,419,700
2021-08-20	40.600	41.170	40.100	40.170	35.234	7,405,100
2021-08-19	40.130	41.010	40.070	40.890	35.865	4,419,800
2021-08-18	40.240	41.060	40.100	40.590	35.602	5,548,300
2021-08-17	40.000	40.530	39.870	40.370	35.409	5,330,500
2021-08-16	40.170	40.410	39.980	40.390	35.427	1,861,400
2021-08-13	40.320	40.420	40.120	40.310	35.356	2,063,800
2021-08-12	40.890	40.980	40.160	40.360	35.400	2,435,300
2021-08-11	41.000	41.030	40.570	40.940	35.909	2,547,400
2021-08-10	40.900	40.960	40.560	40.920	35.891	3,654,100
2021-08-09	40.960	40.980	40.510	40.750	35.742	2,131,700
2021-08-06	41.020	41.200	40.740	40.920	35.891	3,584,800
2021-08-05	41.470	41.590	40.810	40.890	35.865	4,570,600
2021-08-04	41.510	41.780	41.330	41.590	36.479	3,160,700
2021-08-03	41.250	41.880	40.790	41.700	36.576	3,047,300
2021-08-02	42.110	42.560	41.070	41.100	36.049	4,090,000
2021-07-30	41.630	42.080	41.560	41.860	36.716	3,237,400
2021-07-29	41.250	42.040	41.160	41.820	36.681	3,680,600
2021-07-28	40.640	41.100	40.510	40.840	35.821	3,639,600
2021-07-27	40.190	40.890	39.220	40.520	35.541	7,221,400
2021-07-26	41.180	41.540	41.010	41.060	36.014	4,994,500
2021-07-23	40.830	41.310	40.650	41.220	36.155	3,827,400
2021-07-22	40.910	40.930	40.330	40.430	35.462	2,331,400
2021-07-21	40.350	40.890	40.250	40.860	35.839	3,620,200

← NewerPage 22 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.