Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	46.580	46.990	46.310	46.490	45.383	3,655,700
2024-11-14	47.200	47.610	47.020	47.050	45.656	3,506,000
2024-11-13	48.400	48.500	47.140	47.210	45.811	5,383,800
2024-11-12	48.730	48.960	47.960	48.320	46.889	4,385,700
2024-11-11	48.960	49.400	48.850	48.920	47.471	2,994,000
2024-11-08	48.090	49.150	48.090	48.720	47.277	4,827,800
2024-11-07	48.400	48.560	48.150	48.220	46.792	2,831,800
2024-11-06	48.800	48.900	48.110	48.240	46.811	5,073,200
2024-11-05	47.020	47.300	46.620	47.280	45.879	4,500,300
2024-11-04	48.410	48.460	46.920	47.020	45.627	4,309,400
2024-11-01	47.640	48.410	47.410	48.360	46.927	5,890,200
2024-10-31	48.190	48.660	47.520	47.590	46.180	6,856,800
2024-10-30	48.920	49.360	47.930	48.040	46.617	7,981,600
2024-10-29	49.430	51.030	49.020	49.030	47.578	13,396,800
2024-10-28	46.670	47.240	46.380	46.840	45.452	7,093,800
2024-10-25	47.030	47.150	46.190	46.250	44.880	3,955,000
2024-10-24	47.200	47.240	46.760	46.810	45.423	2,304,600
2024-10-23	47.060	47.720	46.570	46.890	45.501	4,856,800
2024-10-22	46.470	47.450	46.300	47.310	45.908	4,273,400
2024-10-21	46.600	47.400	46.490	47.030	45.637	5,225,300
2024-10-18	46.460	46.710	46.190	46.660	45.278	2,036,500
2024-10-17	46.490	46.550	46.050	46.520	45.142	2,985,600
2024-10-16	45.720	46.490	45.680	46.010	44.647	2,818,100
2024-10-15	47.100	47.230	45.700	45.760	44.404	4,078,700
2024-10-14	46.380	47.050	46.150	46.830	45.443	3,560,600
2024-10-11	46.140	46.920	46.110	46.460	45.084	3,277,500
2024-10-10	46.900	47.050	45.880	46.020	44.657	4,261,500
2024-10-09	44.600	47.450	44.580	46.730	45.346	14,297,200
2024-10-08	44.420	44.790	44.020	44.590	43.269	3,160,800
2024-10-07	44.660	44.750	44.050	44.110	42.803	3,170,800
2024-10-04	44.970	45.020	44.430	44.880	43.550	2,368,000
2024-10-03	44.710	45.110	44.420	44.590	43.269	2,480,000
2024-10-02	44.560	45.170	44.370	44.910	43.580	2,525,200
2024-10-01	45.090	45.130	44.290	44.540	43.221	3,753,000
2024-09-30	44.900	45.160	44.590	45.150	43.812	3,725,600
2024-09-27	45.430	45.460	44.650	44.870	43.541	3,940,300
2024-09-26	45.010	45.330	45.010	45.280	43.939	3,767,600
2024-09-25	45.430	45.430	44.540	44.670	43.347	4,262,100
2024-09-24	44.910	45.600	44.610	45.290	43.948	4,179,100
2024-09-23	44.630	44.850	44.470	44.650	43.327	4,122,300
2024-09-20	44.060	44.520	44.010	44.500	43.182	10,034,500
2024-09-19	44.880	45.250	43.760	44.430	43.114	7,478,800
2024-09-18	43.370	43.860	43.170	43.420	42.134	3,846,000
2024-09-17	43.000	43.600	43.000	43.300	42.017	4,436,700
2024-09-16	42.480	42.970	42.270	42.910	41.639	3,699,800
2024-09-13	42.100	42.610	42.050	42.500	41.241	3,372,800
2024-09-12	41.810	41.890	41.190	41.860	40.620	2,418,200
2024-09-11	41.140	41.890	40.750	41.850	40.610	5,657,100
2024-09-10	40.940	41.300	40.740	41.160	39.941	3,626,200
2024-09-09	40.700	41.220	40.610	40.970	39.756	2,936,000
2024-09-06	41.680	42.150	40.340	40.640	39.436	4,653,200
2024-09-05	41.210	41.680	40.970	41.370	40.144	4,030,200
2024-09-04	40.850	41.320	40.690	41.240	40.018	3,493,800
2024-09-03	41.330	41.530	40.560	40.670	39.465	4,886,400
2024-08-30	41.890	41.920	41.090	41.850	40.610	5,231,400
2024-08-29	42.470	42.670	41.790	41.870	40.358	4,482,800
2024-08-28	42.550	42.600	42.020	42.320	40.792	3,727,100
2024-08-27	42.220	42.560	41.880	42.520	40.984	4,120,100
2024-08-26	42.140	42.370	41.930	42.220	40.695	2,607,200
2024-08-23	41.600	42.020	41.490	41.940	40.425	2,893,100

← NewerPage 9 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.