Corning Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	181.44	181.51	178.80	178.80	40.710	724
2022-03-29	224.60	224.60	224.60	224.60	51.137	0
2022-03-28	224.60	224.60	224.60	224.60	51.137	0
2022-03-25	224.60	224.60	224.60	224.60	51.137	0
2022-03-24	224.60	224.60	224.60	224.60	51.137	0
2022-03-23	224.60	224.60	224.60	224.60	51.137	0
2022-03-22	224.60	224.60	224.60	224.60	51.137	0
2022-03-21	224.60	224.60	224.60	224.60	51.137	0
2022-03-18	224.60	224.60	224.60	224.60	51.137	0
2022-03-17	224.60	224.60	224.60	224.60	51.137	0
2022-03-16	224.60	224.60	224.60	224.60	51.137	0
2022-03-15	224.60	224.60	224.60	224.60	51.137	0
2022-03-14	224.60	224.60	224.60	224.60	51.137	0
2022-03-11	224.60	224.60	224.60	224.60	51.137	0
2022-03-10	224.60	224.60	224.60	224.60	51.137	0
2022-03-09	224.60	224.60	224.60	224.60	51.137	0
2022-03-08	224.60	224.60	224.60	224.60	51.137	0
2022-03-07	224.60	224.60	224.60	224.60	51.137	0
2022-03-04	224.60	224.60	224.60	224.60	51.137	0
2022-03-03	224.60	224.60	224.60	224.60	51.137	0
2022-03-02	224.60	224.60	224.60	224.60	51.137	0
2022-02-25	224.60	224.60	224.60	224.60	51.137	0
2022-02-24	224.60	224.60	224.60	224.60	51.137	0
2022-02-23	224.60	224.60	224.60	224.60	50.846	0
2022-02-22	224.60	224.60	224.60	224.60	50.846	0
2022-02-21	224.60	224.60	224.60	224.60	50.846	0
2022-02-18	224.60	224.60	224.60	224.60	50.846	0
2022-02-17	224.60	224.60	224.60	224.60	50.846	0
2022-02-16	224.60	224.60	224.60	224.60	50.846	0
2022-02-15	224.60	224.60	224.60	224.60	50.846	0
2022-02-14	224.60	224.60	224.60	224.60	50.846	0
2022-02-11	224.60	224.60	224.60	224.60	50.846	0
2022-02-10	223.08	224.60	223.08	224.60	50.846	128
2022-02-09	224.41	224.41	224.41	224.41	50.803	0
2022-02-08	224.41	224.41	224.41	224.41	50.803	200
2022-02-07	224.26	224.26	224.26	224.26	50.769	0
2022-02-04	224.26	224.26	224.26	224.26	50.769	280
2022-02-03	223.75	223.75	223.75	223.75	50.654	0
2022-02-02	223.75	223.75	223.75	223.75	50.654	0
2022-02-01	223.75	223.75	223.75	223.75	50.654	0
2022-01-31	223.75	223.75	223.75	223.75	50.654	0
2022-01-28	220.32	223.75	220.32	223.75	50.654	568
2022-01-27	219.17	219.17	219.17	219.17	49.617	0
2022-01-26	219.17	219.17	219.17	219.17	49.617	0
2022-01-25	219.17	219.17	219.17	219.17	49.617	0
2022-01-24	219.17	219.17	219.17	219.17	49.617	0
2022-01-21	219.17	219.17	219.17	219.17	49.617	0
2022-01-20	219.17	219.17	219.17	219.17	49.617	0
2022-01-19	219.17	219.17	219.17	219.17	49.617	0
2022-01-18	219.17	219.17	219.17	219.17	49.617	0
2022-01-17	219.17	219.17	219.17	219.17	49.617	0
2022-01-14	219.17	219.17	219.17	219.17	49.617	0
2022-01-13	219.17	219.17	219.17	219.17	49.617	0
2022-01-12	219.17	219.17	219.17	219.17	49.617	0
2022-01-11	219.17	219.17	219.17	219.17	49.617	0
2022-01-10	219.17	219.17	219.17	219.17	49.617	0
2022-01-07	219.17	219.17	219.17	219.17	49.617	0
2022-01-06	219.17	219.17	219.17	219.17	49.617	0
2022-01-05	220.00	220.00	219.17	219.17	49.617	216
2022-01-04	209.87	209.87	209.87	209.87	47.512	0

← NewerPage 20 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.