Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	39.570	40.340	39.450	40.110	35.181	4,322,100
2021-07-19	39.010	39.430	38.770	39.330	34.497	4,240,800
2021-07-16	40.850	40.850	39.800	39.820	34.927	3,070,100
2021-07-15	40.360	40.820	40.340	40.570	35.584	2,329,200
2021-07-14	40.880	41.250	40.510	40.760	35.751	2,681,200
2021-07-13	40.630	40.730	40.160	40.570	35.584	3,265,100
2021-07-12	41.090	41.350	40.820	40.920	35.891	2,889,200
2021-07-09	40.590	41.110	40.490	41.030	35.988	2,882,200
2021-07-08	39.850	40.440	39.620	40.100	35.172	2,778,600
2021-07-07	40.440	40.830	40.320	40.650	35.655	2,890,200
2021-07-06	41.000	41.120	40.020	40.420	35.453	3,650,400
2021-07-02	41.190	41.320	40.980	41.200	36.137	1,957,200
2021-07-01	41.000	41.090	40.740	41.080	36.032	3,027,600
2021-06-30	40.830	41.010	40.650	40.900	35.874	3,385,000
2021-06-29	41.010	41.330	40.800	40.850	35.830	3,205,700
2021-06-28	41.160	41.220	40.730	40.990	35.953	2,693,900
2021-06-25	41.200	41.370	40.810	40.900	35.874	9,508,500
2021-06-24	41.130	41.230	40.570	41.000	35.962	3,858,800
2021-06-23	40.230	40.980	40.020	40.860	35.839	7,251,300
2021-06-22	39.580	40.470	39.450	40.150	35.216	7,767,900
2021-06-21	38.870	39.610	38.870	39.390	34.549	4,102,900
2021-06-18	38.930	39.290	38.520	38.700	33.944	8,693,300
2021-06-17	40.200	40.260	39.030	39.320	34.488	5,104,100
2021-06-16	40.950	41.020	40.210	40.350	35.391	6,114,800
2021-06-15	41.540	41.660	40.880	41.020	35.979	5,329,900
2021-06-14	42.800	42.920	41.150	41.460	36.365	10,490,100
2021-06-11	43.050	43.290	42.960	43.160	37.856	3,473,900
2021-06-10	43.030	43.480	43.010	43.040	37.751	3,374,600
2021-06-09	43.160	43.200	42.710	42.760	37.505	4,892,300
2021-06-08	42.860	43.340	42.730	43.010	37.725	5,256,900
2021-06-07	43.700	43.700	42.390	42.600	37.365	7,051,700
2021-06-04	43.460	43.560	43.150	43.410	38.075	3,270,200
2021-06-03	42.600	43.370	42.260	43.180	37.874	4,630,000
2021-06-02	43.030	43.240	42.720	42.880	37.611	6,313,600
2021-06-01	43.840	44.120	43.060	43.120	37.821	4,697,400
2021-05-28	43.650	43.840	43.350	43.630	38.268	3,692,100
2021-05-27	43.920	44.180	43.130	43.320	37.997	9,831,000
2021-05-26	44.010	44.040	43.580	43.790	38.198	2,326,900
2021-05-25	44.190	44.240	43.570	43.810	38.216	2,526,600
2021-05-24	43.790	44.300	43.780	44.010	38.390	2,390,400
2021-05-21	43.940	44.280	43.370	43.530	37.971	3,222,900
2021-05-20	43.380	43.950	43.150	43.700	38.120	3,863,400
2021-05-19	42.590	43.220	41.950	43.190	37.675	4,366,300
2021-05-18	44.330	44.330	43.350	43.380	37.841	3,447,800
2021-05-17	44.000	44.320	43.600	44.190	38.547	3,136,400
2021-05-14	43.880	44.570	43.710	44.280	38.626	2,591,900
2021-05-13	42.900	43.880	42.860	43.530	37.971	4,705,500
2021-05-12	44.850	44.880	42.790	42.850	37.378	5,691,300
2021-05-11	44.510	45.330	44.010	45.140	39.376	5,698,800
2021-05-10	46.450	46.450	45.220	45.240	39.463	3,747,100
2021-05-07	45.750	46.220	45.520	46.000	40.126	3,285,200
2021-05-06	45.310	45.740	45.010	45.670	39.838	3,730,900
2021-05-05	45.070	45.750	44.860	45.410	39.611	3,498,600
2021-05-04	44.630	44.980	44.110	44.980	39.236	3,551,400
2021-05-03	44.620	45.140	44.500	44.800	39.079	5,375,200
2021-04-30	44.610	44.650	43.860	44.210	38.565	4,473,200
2021-04-29	44.710	45.340	44.570	45.150	39.385	4,205,600
2021-04-28	44.430	44.530	43.820	44.360	38.695	4,708,100
2021-04-27	45.550	45.600	44.240	44.510	38.826	5,730,800
2021-04-26	46.340	46.820	46.070	46.070	40.187	5,037,500

← NewerPage 23 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.