Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	31.310	31.920	31.260	31.880	27.283	3,621,700
2020-08-04	30.920	31.210	30.870	31.190	26.693	3,392,000
2020-08-03	31.080	31.100	30.630	30.900	26.445	3,596,500
2020-07-31	31.060	31.170	30.460	31.000	26.530	5,697,300
2020-07-30	31.260	31.430	30.940	31.120	26.633	6,095,900
2020-07-29	30.780	31.820	30.350	31.610	27.052	7,252,600
2020-07-28	30.490	31.360	29.950	30.240	25.880	8,905,400
2020-07-27	29.180	30.830	29.070	30.630	26.213	9,852,000
2020-07-24	29.690	29.860	29.220	29.290	25.067	5,542,000
2020-07-23	29.600	30.160	29.550	29.800	25.503	5,370,800
2020-07-22	29.330	29.830	29.170	29.600	25.332	4,908,500
2020-07-21	29.180	29.570	29.160	29.310	25.084	4,584,900
2020-07-20	28.930	29.110	28.780	29.040	24.853	5,414,400
2020-07-17	28.900	29.110	28.680	29.040	24.853	4,687,000
2020-07-16	28.470	29.030	28.260	28.760	24.613	6,142,600
2020-07-15	27.740	28.140	27.600	28.060	24.014	5,542,900
2020-07-14	26.760	27.420	26.470	27.360	23.415	3,726,900
2020-07-13	27.000	27.210	26.680	26.720	22.867	5,248,000
2020-07-10	26.490	26.700	26.270	26.670	22.824	3,061,500
2020-07-09	26.490	26.690	26.120	26.510	22.688	4,559,400
2020-07-08	26.410	26.650	26.190	26.480	22.662	4,140,900
2020-07-07	26.580	26.790	26.270	26.490	22.670	4,777,700
2020-07-06	26.680	26.960	26.550	26.820	22.953	5,816,900
2020-07-02	26.160	26.470	25.910	26.000	22.251	5,029,900
2020-07-01	26.060	26.230	25.640	25.660	21.960	6,318,500
2020-06-30	25.500	26.050	25.440	25.900	22.165	4,539,700
2020-06-29	25.650	25.900	25.410	25.680	21.977	4,466,500
2020-06-26	25.810	25.860	25.110	25.410	21.746	10,410,500
2020-06-25	25.650	25.880	25.240	25.810	22.088	6,433,200
2020-06-24	26.640	26.740	25.570	25.810	22.088	6,082,100
2020-06-23	26.930	27.210	26.770	26.880	23.004	7,693,200
2020-06-22	26.600	26.730	26.280	26.540	22.713	7,557,300
2020-06-19	28.000	28.000	26.630	26.700	22.850	12,000,100
2020-06-18	27.000	27.530	26.880	27.350	23.406	6,690,200
2020-06-17	27.800	27.850	27.240	27.250	23.321	6,954,200
2020-06-16	27.970	28.440	27.210	27.660	23.672	7,401,100
2020-06-15	26.280	27.480	26.060	27.120	23.210	7,467,500
2020-06-12	27.050	27.350	26.530	26.930	23.047	9,551,400
2020-06-11	26.600	27.070	25.970	26.150	22.379	13,916,200
2020-06-10	27.700	28.110	27.420	27.850	23.834	11,461,300
2020-06-09	26.580	27.850	26.500	27.630	23.646	9,692,200
2020-06-08	26.860	27.290	26.590	27.270	23.338	7,535,000
2020-06-05	25.860	26.710	25.860	26.680	22.833	8,206,500
2020-06-04	24.790	25.330	24.640	24.750	21.181	5,926,500
2020-06-03	24.330	25.250	24.320	25.150	21.524	5,607,500
2020-06-02	22.940	23.880	22.890	23.880	20.437	5,722,900
2020-06-01	22.750	22.910	22.520	22.740	19.461	3,647,500
2020-05-29	22.910	22.970	22.180	22.790	19.504	7,791,900
2020-05-28	23.210	23.460	22.810	23.050	19.726	5,312,800
2020-05-27	22.910	23.350	22.700	23.330	19.778	6,375,200
2020-05-26	22.000	22.810	21.970	22.480	19.057	5,076,400
2020-05-22	21.330	21.430	20.990	21.380	18.125	3,872,400
2020-05-21	21.550	21.710	21.290	21.320	18.074	4,115,100
2020-05-20	21.200	21.710	20.960	21.580	18.294	5,140,900
2020-05-19	20.950	21.250	20.420	20.840	17.667	3,985,700
2020-05-18	20.360	21.120	20.350	20.970	17.777	3,878,400
2020-05-15	19.660	19.860	19.450	19.650	16.658	3,248,300
2020-05-14	19.350	19.960	18.820	19.940	16.904	4,264,300
2020-05-13	20.300	20.410	19.390	19.630	16.641	4,478,000
2020-05-12	21.400	21.470	20.400	20.410	17.302	4,198,700

← NewerPage 27 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.