Corning Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	173.94	173.94	173.94	173.94	39.955	12
2022-06-24	167.62	167.62	167.62	167.62	38.503	0
2022-06-23	167.62	167.62	167.62	167.62	38.503	0
2022-06-22	167.62	167.62	167.62	167.62	38.503	0
2022-06-21	167.62	167.62	167.62	167.62	38.503	0
2022-06-20	167.62	167.62	167.62	167.62	38.503	0
2022-06-17	167.62	167.62	167.62	167.62	38.503	0
2022-06-15	167.62	167.62	167.62	167.62	38.503	0
2022-06-14	167.62	167.62	167.62	167.62	38.503	0
2022-06-13	167.62	167.62	167.62	167.62	38.503	0
2022-06-10	167.62	167.62	167.62	167.62	38.503	0
2022-06-09	167.62	167.62	167.62	167.62	38.503	0
2022-06-08	167.62	167.62	167.62	167.62	38.503	0
2022-06-07	167.62	167.62	167.62	167.62	38.503	0
2022-06-06	167.62	167.62	167.62	167.62	38.503	0
2022-06-03	167.62	167.62	167.62	167.62	38.503	0
2022-06-02	167.62	167.62	167.62	167.62	38.503	0
2022-06-01	167.62	167.62	167.62	167.62	38.503	0
2022-05-31	167.62	167.62	167.62	167.62	38.503	0
2022-05-30	167.62	167.62	167.62	167.62	38.503	0
2022-05-27	167.50	167.80	167.50	167.62	38.503	332
2022-05-26	160.48	160.48	160.48	160.48	36.538	0
2022-05-25	160.48	160.48	160.48	160.48	36.538	0
2022-05-24	160.48	160.48	160.48	160.48	36.538	0
2022-05-23	160.48	160.48	160.48	160.48	36.538	40
2022-05-20	163.49	163.49	163.49	163.49	37.224	0
2022-05-19	163.49	163.49	163.49	163.49	37.224	0
2022-05-18	163.49	163.49	163.49	163.49	37.224	0
2022-05-17	163.49	163.49	163.49	163.49	37.224	0
2022-05-16	163.49	163.49	163.49	163.49	37.224	0
2022-05-13	163.49	163.49	163.49	163.49	37.224	0
2022-05-12	163.49	163.49	163.49	163.49	37.224	0
2022-05-11	163.49	163.49	163.49	163.49	37.224	0
2022-05-10	163.49	163.49	163.49	163.49	37.224	0
2022-05-09	163.49	163.49	163.49	163.49	37.224	0
2022-05-06	163.49	163.49	163.49	163.49	37.224	0
2022-05-05	163.49	163.49	163.49	163.49	37.224	0
2022-05-04	163.49	163.49	163.49	163.49	37.224	0
2022-05-03	163.49	163.49	163.49	163.49	37.224	0
2022-05-02	163.49	163.49	163.49	163.49	37.224	0
2022-04-29	163.49	163.49	163.49	163.49	37.224	0
2022-04-28	163.49	163.49	163.49	163.49	37.224	0
2022-04-27	163.49	163.49	163.49	163.49	37.224	0
2022-04-26	163.49	163.49	163.49	163.49	37.224	0
2022-04-25	163.49	163.49	163.49	163.49	37.224	0
2022-04-22	163.49	163.49	163.49	163.49	37.224	4,000
2022-04-20	158.48	158.48	158.48	158.48	36.083	0
2022-04-19	158.48	158.48	158.48	158.48	36.083	0
2022-04-18	158.48	158.48	158.48	158.48	36.083	12
2022-04-14	167.00	167.00	167.00	167.00	38.023	0
2022-04-13	167.00	167.00	167.00	167.00	38.023	0
2022-04-12	167.00	167.00	167.00	167.00	38.023	0
2022-04-11	167.00	167.00	167.00	167.00	38.023	0
2022-04-08	167.00	167.00	167.00	167.00	38.023	0
2022-04-07	167.00	167.00	167.00	167.00	38.023	0
2022-04-06	167.00	167.00	167.00	167.00	38.023	0
2022-04-05	168.00	168.00	167.00	167.00	38.023	540
2022-04-04	168.89	168.89	168.89	168.89	38.453	140
2022-04-01	169.84	169.84	169.84	169.84	38.670	48
2022-03-31	176.52	176.52	176.52	176.52	40.190	40

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2553 USD
2026-05-28	1.0145 USD
2026-02-26	1.0229 USD
2025-11-13	1.0569 USD
2025-08-28	1.0424 USD
2025-05-29	1.0695 USD
2025-02-27	1.1254 USD
2024-11-13	1.1860 USD
2024-08-29	1.0679 USD
2024-05-29	1.0895 USD
2024-02-28	0.9904 USD
2023-11-16	0.9682 USD
2023-08-30	0.9814 USD
2023-05-30	1.3492 USD
2023-02-27	1.4224 USD
2022-11-17	1.4352 USD
2022-08-30	1.4596 USD
2022-05-27	1.4141 USD
2022-02-24	1.2783 USD
2021-11-10	1.3685 USD
2021-08-30	1.3053 USD
2021-05-27	1.2004 USD
2020-08-27	1.2359 USD
2020-05-28	1.2062 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.