Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	46.060	46.500	45.800	46.250	40.344	3,563,900
2021-04-22	46.250	46.250	45.550	45.590	39.768	2,844,800
2021-04-21	45.410	46.260	45.280	46.250	40.344	2,834,900
2021-04-20	45.790	45.980	45.240	45.560	39.742	2,920,000
2021-04-19	46.600	46.630	45.930	46.060	40.178	4,554,700
2021-04-16	46.100	46.320	45.740	45.800	39.952	3,735,400
2021-04-15	45.420	46.010	45.350	45.900	40.039	3,392,000
2021-04-14	45.020	45.730	44.970	45.240	39.463	3,110,300
2021-04-13	45.000	45.160	44.780	44.990	39.245	3,130,900
2021-04-12	44.720	45.230	44.660	45.050	39.297	4,606,900
2021-04-09	44.610	44.830	44.410	44.750	39.036	3,953,200
2021-04-08	44.280	44.580	43.980	44.570	38.879	4,043,400
2021-04-07	44.710	44.790	44.230	44.290	38.634	3,445,100
2021-04-06	45.110	45.360	44.540	44.680	38.975	5,570,700
2021-04-05	44.940	45.840	44.600	45.480	39.672	5,685,900
2021-04-01	43.880	44.060	43.400	43.990	38.373	3,782,800
2021-03-31	43.460	44.030	43.370	43.510	37.954	4,404,900
2021-03-30	43.430	43.700	43.100	43.600	38.033	3,703,300
2021-03-29	43.320	44.120	43.060	43.400	37.858	8,213,900
2021-03-26	41.720	43.490	41.620	43.410	37.867	7,458,500
2021-03-25	40.020	41.350	39.700	41.220	35.956	4,512,900
2021-03-24	40.090	40.800	39.950	40.250	35.110	3,820,700
2021-03-23	40.910	41.090	39.560	39.870	34.779	4,903,900
2021-03-22	41.110	41.300	40.850	40.970	35.738	5,189,000
2021-03-19	41.420	41.860	40.580	41.280	36.009	13,059,000
2021-03-18	41.150	42.550	41.140	41.400	36.113	7,091,500
2021-03-17	40.820	41.450	40.650	41.310	36.035	4,392,400
2021-03-16	41.500	41.590	40.630	40.990	35.756	3,591,600
2021-03-15	40.760	41.620	40.590	41.590	36.279	8,360,700
2021-03-12	39.930	40.940	39.710	40.750	35.546	7,048,400
2021-03-11	39.240	40.000	39.240	40.000	34.892	5,959,600
2021-03-10	38.620	39.390	38.560	38.970	33.994	4,538,600
2021-03-09	37.950	38.790	37.900	38.420	33.514	4,267,700
2021-03-08	37.790	38.070	37.420	37.610	32.807	3,550,000
2021-03-05	37.450	37.640	35.970	37.460	32.677	3,875,300
2021-03-04	38.390	38.500	36.320	36.960	32.240	6,818,000
2021-03-03	38.630	39.410	38.470	38.590	33.662	4,567,900
2021-03-02	39.480	39.700	38.720	38.740	33.793	3,859,400
2021-03-01	38.880	39.780	38.720	39.470	34.430	5,593,200
2021-02-26	37.970	38.780	37.740	38.240	33.357	8,023,300
2021-02-25	38.250	38.370	37.390	37.690	32.877	6,186,000
2021-02-24	37.650	38.850	37.510	38.630	33.488	4,117,200
2021-02-23	37.810	37.890	37.060	37.650	32.638	4,285,200
2021-02-22	37.810	38.310	37.610	37.950	32.898	3,205,500
2021-02-19	37.720	38.270	37.610	38.060	32.994	3,857,300
2021-02-18	37.640	38.080	37.400	37.560	32.560	4,261,800
2021-02-17	38.320	38.770	37.870	37.890	32.846	5,733,500
2021-02-16	38.450	39.160	38.350	38.600	33.462	8,140,600
2021-02-12	36.420	36.960	36.300	36.880	31.971	2,865,500
2021-02-11	37.040	37.040	36.250	36.760	31.867	3,536,900
2021-02-10	36.440	37.120	36.410	36.940	32.023	3,898,000
2021-02-09	37.650	37.780	36.280	36.330	31.494	7,023,600
2021-02-08	37.530	37.890	37.480	37.680	32.664	2,295,000
2021-02-05	37.460	37.680	37.350	37.420	32.439	2,226,500
2021-02-04	36.700	37.380	36.560	37.280	32.318	3,636,800
2021-02-03	36.120	36.590	35.610	36.340	31.503	3,891,900
2021-02-02	36.420	36.690	36.030	36.330	31.494	4,356,800
2021-02-01	36.160	36.390	35.600	35.900	31.121	3,455,300
2021-01-29	36.200	36.470	35.550	35.870	31.095	5,565,800
2021-01-28	36.080	36.900	35.930	36.440	31.589	5,476,000

← NewerPage 24 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.