Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	36.150	36.960	35.030	35.230	30.540	9,009,500
2021-01-26	38.740	38.750	37.120	37.170	32.222	5,583,200
2021-01-25	37.740	38.530	37.550	38.460	33.340	4,799,900
2021-01-22	37.500	37.840	37.280	37.600	32.595	4,314,700
2021-01-21	38.500	38.600	37.940	37.940	32.890	2,823,800
2021-01-20	38.570	38.840	38.120	38.450	33.332	3,220,200
2021-01-19	38.220	38.730	38.110	38.530	33.401	4,017,300
2021-01-15	37.760	38.030	37.200	37.800	32.768	4,854,200
2021-01-14	37.870	38.750	37.480	38.030	32.968	5,223,400
2021-01-13	37.400	37.460	37.020	37.170	32.222	2,763,700
2021-01-12	37.700	38.040	37.290	37.460	32.474	3,860,500
2021-01-11	36.550	37.610	36.400	37.540	32.543	5,620,900
2021-01-08	37.130	37.230	36.560	36.950	32.031	4,144,900
2021-01-07	37.260	37.460	36.710	36.980	32.057	4,477,700
2021-01-06	36.200	37.570	36.000	36.900	31.988	5,470,400
2021-01-05	34.960	35.850	34.910	35.670	30.922	4,774,800
2021-01-04	36.050	36.230	34.810	34.920	30.272	4,999,800
2020-12-31	36.000	36.060	35.630	36.000	31.208	3,562,900
2020-12-30	35.800	36.160	35.750	35.970	31.182	2,260,100
2020-12-29	36.380	36.380	35.510	35.640	30.896	1,888,000
2020-12-28	36.460	36.650	36.150	36.190	31.373	1,734,600
2020-12-24	36.500	36.590	35.950	36.270	31.442	1,190,700
2020-12-23	36.350	36.720	36.200	36.350	31.511	4,195,600
2020-12-22	36.210	36.450	35.910	36.070	31.269	3,339,300
2020-12-21	35.660	36.040	35.030	35.950	31.165	5,467,200
2020-12-18	36.610	36.650	35.850	36.240	31.416	7,085,300
2020-12-17	36.500	36.600	36.240	36.590	31.719	4,201,700
2020-12-16	37.060	37.100	36.010	36.240	31.416	4,582,900
2020-12-15	36.990	37.110	36.300	37.020	32.092	4,423,900
2020-12-14	36.960	37.420	36.550	36.810	31.910	5,757,900
2020-12-11	36.290	36.550	35.450	35.640	30.896	6,257,000
2020-12-10	37.580	37.580	36.870	37.170	32.222	4,140,200
2020-12-09	38.000	38.440	37.620	37.660	32.647	4,014,500
2020-12-08	37.420	37.980	37.370	37.930	32.881	2,854,400
2020-12-07	37.780	37.830	37.340	37.580	32.578	2,604,900
2020-12-04	37.190	37.950	37.120	37.950	32.898	3,507,000
2020-12-03	37.330	37.700	37.050	37.120	32.179	3,848,000
2020-12-02	37.300	37.950	37.240	37.800	32.768	3,837,400
2020-12-01	37.790	37.910	37.230	37.380	32.404	3,680,900
2020-11-30	37.090	37.420	36.660	37.420	32.439	5,297,500
2020-11-27	37.300	37.600	37.050	37.090	32.153	1,416,200
2020-11-25	37.470	37.520	37.090	37.300	32.335	1,872,400
2020-11-24	37.000	37.590	36.930	37.500	32.508	4,320,600
2020-11-23	36.540	36.840	36.300	36.630	31.754	1,976,000
2020-11-20	36.250	36.550	36.020	36.300	31.468	2,795,100
2020-11-19	35.830	36.450	35.660	36.330	31.494	2,319,000
2020-11-18	36.600	36.660	36.090	36.090	31.286	2,736,600
2020-11-17	36.630	36.830	36.260	36.480	31.624	2,818,500
2020-11-16	36.450	37.130	36.070	36.980	32.057	4,042,900
2020-11-13	35.300	36.010	35.240	35.830	31.061	2,519,300
2020-11-12	35.630	35.700	34.570	34.910	30.263	3,449,500
2020-11-11	36.300	36.320	35.750	35.980	31.000	2,605,300
2020-11-10	35.910	36.210	35.650	36.020	31.035	4,779,100
2020-11-09	36.310	37.080	35.630	35.680	30.742	6,855,700
2020-11-06	34.470	34.840	34.390	34.710	29.906	2,745,700
2020-11-05	34.220	34.840	34.140	34.490	29.716	3,656,300
2020-11-04	33.480	34.330	32.910	33.560	28.915	3,898,000
2020-11-03	32.990	33.890	32.990	33.670	29.010	2,955,100
2020-11-02	32.320	32.790	32.020	32.470	27.976	3,597,700
2020-10-30	31.910	32.120	31.280	31.970	27.545	4,503,400

← NewerPage 25 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.