Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	31.680	32.430	31.450	32.100	27.657	4,342,500
2020-10-28	32.110	32.550	31.620	31.730	27.338	6,551,800
2020-10-27	34.310	34.450	32.620	32.850	28.303	8,783,700
2020-10-26	35.100	35.100	34.190	34.250	29.510	5,815,300
2020-10-23	35.610	35.650	35.280	35.560	30.638	2,785,600
2020-10-22	35.000	35.600	34.950	35.470	30.561	2,377,200
2020-10-21	34.870	35.460	34.740	35.000	30.156	3,727,600
2020-10-20	34.900	35.340	34.720	34.840	30.018	2,782,300
2020-10-19	35.290	35.450	34.470	34.600	29.811	2,328,700
2020-10-16	35.060	35.380	34.890	35.180	30.311	3,588,200
2020-10-15	34.110	34.980	34.100	34.960	30.121	4,005,500
2020-10-14	34.920	35.050	34.270	34.500	29.725	4,312,900
2020-10-13	34.630	35.390	34.280	34.870	30.044	6,552,300
2020-10-12	34.980	35.040	34.600	34.630	29.837	4,117,900
2020-10-09	35.400	35.550	34.710	34.780	29.966	3,750,200
2020-10-08	35.200	35.830	35.100	35.230	30.354	4,257,100
2020-10-07	33.930	35.100	33.880	35.060	30.207	4,599,800
2020-10-06	33.640	34.340	33.570	33.620	28.967	5,328,800
2020-10-05	33.250	33.730	33.000	33.530	28.889	3,743,000
2020-10-02	32.030	33.110	32.000	32.810	28.269	3,870,000
2020-10-01	32.750	32.770	32.060	32.530	28.028	4,624,500
2020-09-30	32.150	32.790	32.060	32.410	27.924	5,135,600
2020-09-29	32.150	32.330	31.930	31.970	27.545	3,097,300
2020-09-28	31.760	32.190	31.630	32.030	27.597	3,036,200
2020-09-25	30.550	31.300	30.410	31.200	26.882	2,536,600
2020-09-24	30.350	31.140	30.160	30.690	26.442	3,085,800
2020-09-23	31.570	31.640	30.510	30.590	26.356	4,175,200
2020-09-22	31.420	31.620	31.030	31.610	27.235	6,098,500
2020-09-21	31.660	31.860	30.950	31.420	27.071	5,812,800
2020-09-18	32.730	33.000	32.230	32.440	27.950	7,914,500
2020-09-17	32.200	33.090	32.090	32.820	28.277	6,084,800
2020-09-16	32.950	33.240	32.560	32.640	28.122	6,486,300
2020-09-15	32.990	33.230	32.810	32.820	28.277	3,616,000
2020-09-14	32.480	32.910	32.430	32.740	28.209	4,779,300
2020-09-11	32.280	32.410	31.580	31.940	27.519	7,949,000
2020-09-10	33.200	33.470	31.820	31.880	27.468	7,342,800
2020-09-09	32.500	33.800	32.500	33.070	28.493	7,570,500
2020-09-08	31.600	32.150	31.500	31.760	27.364	4,465,300
2020-09-04	32.080	32.320	31.140	32.050	27.614	5,453,300
2020-09-03	33.310	33.420	31.460	31.900	27.485	6,206,500
2020-09-02	33.000	33.860	32.900	33.700	29.036	4,605,000
2020-09-01	32.290	32.870	32.040	32.850	28.303	3,007,100
2020-08-31	32.650	32.690	32.210	32.460	27.967	4,728,100
2020-08-28	32.220	32.740	31.940	32.660	28.140	6,193,200
2020-08-27	32.690	32.730	31.890	32.130	27.683	4,217,200
2020-08-26	32.890	33.080	32.730	32.780	28.053	2,874,700
2020-08-25	33.470	33.560	32.600	32.890	28.148	3,553,800
2020-08-24	32.530	33.380	32.490	33.370	28.558	4,676,400
2020-08-21	31.950	32.490	31.780	32.470	27.788	4,874,900
2020-08-20	32.000	32.110	31.800	31.870	27.275	2,322,100
2020-08-19	32.230	32.400	32.100	32.230	27.583	3,043,200
2020-08-18	32.420	32.430	32.020	32.110	27.480	3,254,200
2020-08-17	32.420	32.590	32.290	32.330	27.668	2,290,900
2020-08-14	32.450	32.480	32.160	32.320	27.660	2,736,900
2020-08-13	32.580	32.850	32.360	32.520	27.831	3,826,200
2020-08-12	32.500	32.870	32.400	32.730	28.011	2,575,900
2020-08-11	32.390	32.840	32.230	32.300	27.643	4,082,900
2020-08-10	31.900	32.250	31.760	32.150	27.514	5,447,600
2020-08-07	31.770	31.890	31.450	31.850	27.258	3,079,400
2020-08-06	31.670	31.990	31.630	31.840	27.249	3,238,300

← NewerPage 26 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.