Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	47.100	48.150	46.850	47.620	46.753	5,427,600
2025-05-12	46.970	47.320	46.340	46.970	46.115	4,921,000
2025-05-09	45.410	45.570	44.830	45.080	44.259	2,571,400
2025-05-08	45.380	45.770	45.010	45.050	44.230	3,357,900
2025-05-07	44.920	45.040	44.330	44.850	44.034	2,926,800
2025-05-06	44.680	45.140	44.560	44.760	43.945	2,474,800
2025-05-05	45.380	45.760	45.280	45.410	44.583	3,136,600
2025-05-02	45.350	45.940	45.060	45.760	44.927	4,430,000
2025-05-01	44.670	45.290	44.600	44.780	43.965	4,844,500
2025-04-30	43.740	44.490	43.480	44.380	43.572	7,989,500
2025-04-29	43.200	45.320	42.000	44.460	43.651	10,592,900
2025-04-28	44.020	44.610	43.440	44.100	43.297	6,322,300
2025-04-25	43.830	44.290	43.710	44.180	43.376	3,768,600
2025-04-24	42.800	44.050	42.770	43.880	43.081	6,845,300
2025-04-23	43.390	44.430	42.740	42.970	42.188	6,431,000
2025-04-22	41.290	42.090	41.230	41.750	40.990	4,803,900
2025-04-21	40.720	41.010	40.160	40.700	39.959	5,231,300
2025-04-17	41.640	42.040	41.300	41.520	40.764	4,979,000
2025-04-16	41.080	41.900	40.630	41.280	40.529	4,506,700
2025-04-15	41.590	42.360	41.590	41.780	41.019	5,049,200
2025-04-14	42.610	42.610	41.370	41.610	40.853	7,389,000
2025-04-11	41.300	41.890	40.580	41.260	40.509	11,480,500
2025-04-10	42.080	42.580	40.590	41.690	40.931	6,723,000
2025-04-09	39.190	43.940	38.820	43.260	42.472	8,716,500
2025-04-08	40.750	41.860	38.560	39.180	38.467	8,313,500
2025-04-07	37.840	41.580	37.310	39.610	38.889	9,833,700
2025-04-04	40.980	41.100	38.230	39.070	38.359	11,895,500
2025-04-03	44.450	44.680	42.010	42.290	41.520	9,628,700
2025-04-02	44.610	46.930	44.500	46.540	45.693	4,740,400
2025-04-01	45.500	45.930	44.760	45.540	44.711	6,700,200
2025-03-31	45.170	45.790	44.130	45.780	44.947	9,881,600
2025-03-28	46.340	46.880	45.560	45.860	45.025	3,752,500
2025-03-27	46.810	47.090	46.300	46.560	45.712	5,469,800
2025-03-26	49.140	49.250	46.940	47.100	46.243	5,601,200
2025-03-25	49.840	49.890	48.690	48.990	48.098	4,027,600
2025-03-24	49.510	50.060	49.300	49.890	48.982	5,165,600
2025-03-21	48.260	48.630	47.550	48.530	47.647	10,771,400
2025-03-20	48.100	49.320	47.920	48.670	47.784	7,407,800
2025-03-19	47.960	49.420	47.570	48.760	47.872	8,842,900
2025-03-18	47.160	48.290	46.490	47.270	46.409	11,169,000
2025-03-17	46.730	47.290	46.180	46.860	46.007	7,214,000
2025-03-14	46.190	47.080	45.760	46.750	45.899	7,619,300
2025-03-13	45.540	45.970	45.010	45.600	44.770	5,620,600
2025-03-12	45.900	46.250	44.880	45.400	44.574	6,324,700
2025-03-11	44.810	45.710	44.330	44.910	44.092	6,771,700
2025-03-10	44.670	45.400	44.270	45.010	44.191	5,428,200
2025-03-07	45.400	45.950	44.100	45.930	45.094	6,412,900
2025-03-06	46.240	46.990	45.410	45.510	44.682	5,394,000
2025-03-05	46.870	47.360	46.390	47.040	46.184	5,721,800
2025-03-04	47.250	47.430	45.690	46.490	45.644	9,970,500
2025-03-03	50.470	50.600	47.950	48.250	47.372	4,810,800
2025-02-28	48.730	50.260	48.320	50.150	49.237	8,560,300
2025-02-27	50.150	50.580	48.910	49.000	47.833	4,378,500
2025-02-26	50.340	50.870	49.770	50.010	48.819	4,849,700
2025-02-25	50.670	50.770	49.150	49.670	48.487	6,289,800
2025-02-24	51.130	51.980	50.510	50.780	49.571	6,563,900
2025-02-21	52.000	52.380	51.120	51.490	50.264	4,701,300
2025-02-20	52.450	52.480	51.080	51.870	50.635	4,069,400
2025-02-19	52.990	53.180	52.530	52.670	51.416	3,422,300
2025-02-18	52.980	53.060	52.430	52.890	51.630	3,409,400

← NewerPage 7 of 21 · 1,255 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.