Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	29.140	29.210	28.890	29.020	24.387	3,037,600
2019-11-15	29.100	29.390	29.020	29.350	24.664	4,089,000
2019-11-14	29.030	29.100	28.750	28.950	24.328	3,508,100
2019-11-13	29.400	29.590	29.220	29.310	24.463	4,523,200
2019-11-12	29.980	30.030	29.570	29.620	24.721	2,846,200
2019-11-11	30.120	30.180	29.790	29.940	24.988	2,174,700
2019-11-08	30.140	30.380	29.880	30.370	25.347	2,639,300
2019-11-07	30.100	30.300	30.090	30.190	25.197	3,807,300
2019-11-06	29.990	30.110	29.790	29.840	24.905	3,101,200
2019-11-05	30.120	30.370	29.880	30.050	25.080	4,089,900
2019-11-04	29.760	30.160	29.720	30.060	25.089	4,385,300
2019-11-01	29.780	29.890	29.520	29.580	24.688	6,938,000
2019-10-31	30.230	30.390	29.570	29.630	24.730	7,027,700
2019-10-30	29.070	30.420	29.010	30.390	25.364	7,477,000
2019-10-29	30.930	31.100	29.360	30.260	25.256	8,232,000
2019-10-28	30.670	30.830	30.380	30.610	25.548	6,534,000
2019-10-25	29.790	30.700	29.730	30.510	25.464	7,399,500
2019-10-24	30.280	30.340	29.710	29.790	24.863	4,577,900
2019-10-23	29.930	30.100	29.700	30.080	25.105	4,176,700
2019-10-22	29.650	30.190	29.640	30.010	25.047	4,821,300
2019-10-21	29.580	30.130	29.550	29.910	24.963	4,528,400
2019-10-18	29.310	29.430	29.200	29.330	24.479	7,308,300
2019-10-17	29.710	29.780	29.270	29.350	24.496	4,590,400
2019-10-16	29.380	29.660	29.380	29.520	24.638	3,924,400
2019-10-15	29.000	29.690	28.930	29.530	24.646	3,795,900
2019-10-14	28.920	29.110	28.750	29.010	24.212	2,723,300
2019-10-11	28.550	29.340	28.480	29.060	24.254	8,012,800
2019-10-10	27.850	28.470	27.800	28.200	23.536	4,457,300
2019-10-09	27.540	28.000	27.490	27.820	23.219	4,370,800
2019-10-08	27.590	27.710	27.130	27.270	22.760	5,858,800
2019-10-07	27.890	28.220	27.800	27.920	23.303	3,255,500
2019-10-04	27.650	28.060	27.510	28.020	23.386	3,271,400
2019-10-03	27.220	27.610	26.750	27.600	23.035	4,171,500
2019-10-02	27.540	27.620	27.230	27.320	22.802	4,406,000
2019-10-01	28.700	28.960	27.620	27.780	23.186	5,338,800
2019-09-30	28.620	28.700	28.330	28.520	23.803	5,054,800
2019-09-27	28.380	28.700	28.150	28.380	23.686	3,423,300
2019-09-26	28.250	28.340	27.910	28.230	23.561	2,724,200
2019-09-25	27.650	28.360	27.540	28.260	23.586	4,348,200
2019-09-24	27.770	27.840	27.410	27.650	23.077	5,587,100
2019-09-23	27.650	27.790	27.500	27.670	23.094	5,354,600
2019-09-20	27.680	28.140	27.680	27.760	23.169	6,849,800
2019-09-19	27.940	27.960	27.590	27.600	23.035	5,089,600
2019-09-18	28.230	28.240	27.600	27.900	23.286	8,495,900
2019-09-17	27.840	28.290	27.420	28.230	23.561	28,453,300
2019-09-16	30.000	30.250	29.900	30.050	25.080	2,868,500
2019-09-13	30.290	30.530	30.120	30.160	25.172	4,434,900
2019-09-12	30.020	30.440	29.700	30.250	25.247	8,458,700
2019-09-11	29.400	29.980	28.950	29.980	25.022	5,872,300
2019-09-10	28.610	29.390	28.560	29.190	24.363	6,321,100
2019-09-09	28.480	28.790	28.380	28.690	23.945	5,524,500
2019-09-06	28.710	28.850	28.270	28.330	23.645	4,711,100
2019-09-05	27.770	28.720	27.760	28.580	23.853	6,776,900
2019-09-04	27.350	27.520	27.140	27.400	22.869	4,123,400
2019-09-03	27.420	27.510	26.790	27.070	22.593	4,956,600
2019-08-30	28.040	28.190	27.690	27.850	23.244	5,084,300
2019-08-29	27.630	27.940	27.550	27.720	23.136	2,991,800
2019-08-28	26.930	27.450	26.780	27.380	22.685	3,919,700
2019-08-27	27.420	27.500	26.990	27.070	22.428	3,642,500
2019-08-26	27.670	27.760	27.130	27.230	22.561	4,977,200

← NewerPage 30 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.