Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	21.400	21.470	20.400	20.410	17.302	4,198,700
2020-05-11	21.250	21.440	20.970	21.300	18.057	3,265,700
2020-05-08	21.350	21.730	21.280	21.620	18.328	2,672,000
2020-05-07	21.130	21.280	20.900	20.950	17.760	4,054,800
2020-05-06	20.890	20.960	20.510	20.710	17.557	4,134,400
2020-05-05	20.690	21.090	20.620	20.670	17.523	6,283,900
2020-05-04	20.400	20.520	20.010	20.390	17.285	4,133,000
2020-05-01	21.500	21.520	20.550	20.660	17.514	4,327,100
2020-04-30	22.130	22.340	21.760	22.010	18.659	6,338,900
2020-04-29	22.370	22.730	21.570	22.480	19.057	8,079,000
2020-04-28	22.650	23.100	21.920	22.140	18.769	7,520,100
2020-04-27	21.020	21.790	20.930	21.630	18.337	6,020,900
2020-04-24	20.180	20.830	20.100	20.780	17.616	4,590,700
2020-04-23	20.200	20.640	20.020	20.030	16.980	3,838,300
2020-04-22	19.900	20.090	19.550	19.980	16.938	5,129,900
2020-04-21	20.010	20.180	19.420	19.440	16.480	4,829,000
2020-04-20	20.310	20.910	20.070	20.440	17.328	4,747,600
2020-04-17	20.350	20.970	20.330	20.720	17.565	4,946,600
2020-04-16	20.030	20.050	19.500	19.840	16.819	4,180,900
2020-04-15	20.120	20.230	19.670	19.990	16.946	4,336,100
2020-04-14	20.950	21.100	20.340	20.700	17.548	4,952,700
2020-04-13	21.000	21.080	20.140	20.410	17.302	5,153,600
2020-04-09	20.640	21.630	20.620	21.180	17.955	6,051,100
2020-04-08	19.890	20.730	19.670	20.570	17.438	5,018,400
2020-04-07	20.440	20.500	19.300	19.680	16.684	7,939,200
2020-04-06	18.900	19.840	18.350	19.710	16.709	10,797,100
2020-04-03	18.610	18.840	17.820	17.910	15.183	7,183,200
2020-04-02	19.100	19.440	18.490	18.700	15.853	7,654,500
2020-04-01	19.520	19.680	18.760	19.110	16.200	6,386,600
2020-03-31	21.370	21.550	20.450	20.540	17.413	6,099,900
2020-03-30	20.920	21.400	20.270	21.280	18.040	6,231,300
2020-03-27	21.020	21.590	20.470	20.740	17.582	5,685,800
2020-03-26	20.290	21.960	19.910	21.810	18.489	6,741,500
2020-03-25	19.900	21.040	19.160	20.250	17.167	8,754,900
2020-03-24	18.700	20.070	18.220	20.020	16.972	7,194,500
2020-03-23	18.710	18.780	17.440	17.750	15.047	6,781,200
2020-03-20	21.350	21.610	18.790	18.860	15.988	7,796,400
2020-03-19	21.140	21.990	20.020	21.270	18.031	7,353,100
2020-03-18	19.840	21.560	19.390	21.500	18.226	7,564,000
2020-03-17	19.330	21.570	18.460	21.560	18.277	8,982,800
2020-03-16	19.830	20.140	18.420	19.060	16.158	12,808,000
2020-03-13	21.690	22.800	20.100	22.800	19.328	9,033,200
2020-03-12	21.290	22.330	20.360	20.470	17.353	8,769,200
2020-03-11	23.430	23.800	22.770	23.150	19.625	11,517,400
2020-03-10	23.830	24.210	22.690	24.180	20.498	9,202,400
2020-03-09	23.160	24.150	22.620	22.840	19.362	15,034,700
2020-03-06	23.660	24.980	23.610	24.880	21.092	9,856,800
2020-03-05	24.670	25.030	24.360	24.600	20.854	7,953,700
2020-03-04	24.250	25.100	23.910	25.090	21.270	6,511,000
2020-03-03	24.520	25.410	23.730	23.890	20.252	7,959,800
2020-03-02	24.040	24.680	23.510	24.670	20.914	8,283,900
2020-02-28	23.040	24.100	22.800	23.860	20.227	13,670,400
2020-02-27	24.340	25.180	23.680	24.030	20.371	10,953,900
2020-02-26	25.980	26.290	25.250	25.250	21.219	7,331,300
2020-02-25	27.180	27.200	25.360	25.720	21.614	12,039,900
2020-02-24	26.960	27.340	26.670	27.000	22.690	5,771,700
2020-02-21	27.960	28.130	27.750	27.960	23.496	4,774,100
2020-02-20	27.870	28.310	27.710	28.290	23.774	5,912,800
2020-02-19	28.000	28.310	27.890	27.960	23.496	8,384,200
2020-02-18	28.370	28.540	27.840	27.970	23.505	4,379,500

← NewerPage 28 of 79 · 4,732 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.