Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	52.150	52.850	51.810	52.540	51.289	3,779,800
2025-02-13	52.260	52.620	51.880	52.110	50.869	4,750,600
2025-02-12	51.760	52.430	51.590	52.010	50.771	3,228,200
2025-02-11	52.890	52.990	52.010	52.400	51.152	3,452,700
2025-02-10	53.330	53.600	52.650	53.050	51.787	3,329,000
2025-02-07	53.790	53.820	52.430	52.970	51.709	3,843,600
2025-02-06	53.700	54.310	53.470	53.650	52.372	4,793,500
2025-02-05	52.400	53.570	52.140	53.290	52.021	5,742,200
2025-02-04	51.460	52.490	51.390	52.040	50.801	4,502,100
2025-02-03	51.050	51.770	50.170	51.350	50.127	6,849,500
2025-01-31	50.430	52.450	50.240	52.080	50.840	8,511,500
2025-01-30	50.160	50.290	48.780	49.990	48.799	11,414,600
2025-01-29	55.110	55.330	49.540	49.800	48.614	14,826,100
2025-01-28	49.870	51.990	49.060	51.230	50.010	12,501,400
2025-01-27	51.350	51.500	48.570	49.530	48.350	9,956,700
2025-01-24	54.110	54.270	53.680	54.250	52.958	4,562,300
2025-01-23	53.730	54.530	53.720	53.980	52.694	5,934,900
2025-01-22	52.050	54.330	52.020	54.010	52.724	10,469,000
2025-01-21	50.050	52.030	50.000	51.550	50.322	7,148,400
2025-01-17	49.870	50.320	49.500	49.840	48.653	5,472,700
2025-01-16	49.090	49.310	48.800	49.240	48.067	2,983,600
2025-01-15	48.180	48.910	48.160	48.810	47.648	4,151,300
2025-01-14	46.900	47.550	46.860	47.430	46.300	2,949,000
2025-01-13	46.420	46.870	46.190	46.580	45.471	4,569,900
2025-01-10	47.360	47.440	46.910	47.120	45.998	4,492,300
2025-01-08	47.800	47.880	47.080	47.730	46.593	2,976,100
2025-01-07	48.620	48.730	47.610	47.850	46.710	3,645,200
2025-01-06	47.780	48.460	47.580	48.340	47.189	3,713,100
2025-01-03	47.050	47.530	46.760	47.500	46.369	3,235,300
2025-01-02	47.520	47.650	46.370	46.710	45.598	5,038,000
2024-12-31	47.600	47.680	47.200	47.520	46.388	2,299,500
2024-12-30	47.160	47.580	46.570	47.340	46.213	1,966,400
2024-12-27	47.610	48.070	47.450	47.780	46.642	2,255,000
2024-12-26	47.610	48.050	47.460	47.990	46.847	1,960,200
2024-12-24	47.350	47.900	47.040	47.900	46.759	1,592,800
2024-12-23	47.280	47.570	47.030	47.500	46.369	2,852,200
2024-12-20	46.700	47.310	46.540	47.310	46.183	11,445,800
2024-12-19	46.850	47.510	46.690	47.060	45.939	4,498,400
2024-12-18	47.900	48.190	46.380	46.510	45.402	4,615,000
2024-12-17	48.000	48.290	47.590	47.760	46.623	4,171,400
2024-12-16	48.300	49.050	48.170	48.180	47.033	4,279,400
2024-12-13	48.750	49.070	47.850	48.150	47.003	4,023,500
2024-12-12	47.560	49.030	47.500	48.610	47.452	4,900,700
2024-12-11	48.680	48.680	47.580	47.630	46.496	3,787,900
2024-12-10	48.500	48.980	48.200	48.370	47.218	4,893,000
2024-12-09	49.610	49.770	48.290	48.510	47.355	4,320,800
2024-12-06	49.720	49.930	49.410	49.560	48.380	3,277,800
2024-12-05	49.080	50.000	49.080	49.760	48.575	4,480,800
2024-12-04	49.250	49.340	48.880	49.150	47.979	2,561,200
2024-12-03	49.020	49.290	48.940	49.170	47.999	2,934,600
2024-12-02	48.890	49.600	48.750	49.240	48.067	4,779,700
2024-11-29	48.220	48.980	48.180	48.670	47.511	2,409,800
2024-11-27	48.090	48.550	47.850	48.220	47.072	2,362,600
2024-11-26	48.260	48.290	47.790	48.000	46.857	3,926,700
2024-11-25	49.000	49.260	48.260	48.260	47.111	8,667,000
2024-11-22	47.820	48.600	47.720	48.520	47.364	3,253,300
2024-11-21	47.350	48.050	47.180	47.840	46.701	4,348,000
2024-11-20	47.210	47.530	46.940	47.350	46.222	4,422,200
2024-11-19	45.940	47.390	45.830	47.290	46.164	4,959,300
2024-11-18	46.550	46.690	46.010	46.440	45.334	3,590,000

← NewerPage 8 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.