Corning Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	209.87	209.87	209.87	209.87	47.512	0
2021-12-30	209.87	209.87	209.87	209.87	47.512	0
2021-12-29	209.87	209.87	209.87	209.87	47.512	0
2021-12-28	209.87	209.87	209.87	209.87	47.512	0
2021-12-27	209.87	209.87	209.87	209.87	47.512	20
2021-12-23	209.66	209.66	209.44	209.44	47.414	6,000
2021-12-22	210.00	210.00	210.00	210.00	47.541	0
2021-12-21	210.00	210.00	210.00	210.00	47.541	0
2021-12-20	210.00	210.00	210.00	210.00	47.541	0
2021-12-17	210.00	210.00	210.00	210.00	47.541	116
2021-12-16	211.43	211.43	211.43	211.43	47.865	0
2021-12-15	211.43	211.43	211.43	211.43	47.865	0
2021-12-14	211.43	211.43	211.43	211.43	47.865	0
2021-12-13	211.43	211.43	211.43	211.43	47.865	0
2021-12-10	211.43	211.43	211.43	211.43	47.865	0
2021-12-09	211.43	211.43	211.43	211.43	47.865	0
2021-12-08	211.43	211.43	211.43	211.43	47.865	0
2021-12-07	211.43	211.43	211.43	211.43	47.865	0
2021-12-06	211.43	211.43	211.43	211.43	47.865	0
2021-12-03	211.43	211.43	211.43	211.43	47.865	0
2021-12-02	211.43	211.43	211.43	211.43	47.865	0
2021-12-01	211.43	211.43	211.43	211.43	47.865	0
2021-11-30	211.43	211.43	211.43	211.43	47.865	720
2021-11-29	211.32	211.32	211.32	211.32	47.840	0
2021-11-26	213.34	213.69	211.32	211.32	47.840	332
2021-11-25	221.88	221.88	221.88	221.88	50.231	0
2021-11-24	221.88	221.88	221.88	221.88	50.231	0
2021-11-23	221.88	221.88	221.88	221.88	50.231	720
2021-11-22	218.40	218.40	217.90	217.90	49.330	796
2021-11-19	210.84	210.84	210.84	210.84	47.731	0
2021-11-18	210.84	210.84	210.84	210.84	47.731	0
2021-11-17	210.84	210.84	210.84	210.84	47.731	0
2021-11-16	210.84	210.84	210.84	210.84	47.731	0
2021-11-12	210.84	210.84	210.84	210.84	47.731	0
2021-11-11	210.84	210.84	210.84	210.84	47.731	0
2021-11-10	210.84	210.84	210.84	210.84	47.731	0
2021-11-09	210.84	210.84	210.84	210.84	47.421	0
2021-11-08	210.84	210.84	210.84	210.84	47.421	0
2021-11-05	210.84	210.84	210.84	210.84	47.421	0
2021-11-04	210.84	210.84	210.84	210.84	47.421	0
2021-11-03	210.84	210.84	210.84	210.84	47.421	120
2021-11-01	202.80	202.80	202.80	202.80	45.613	0
2021-10-29	201.80	202.80	201.80	202.80	45.613	600
2021-10-28	202.86	202.86	202.86	202.86	45.627	0
2021-10-27	202.86	202.86	202.86	202.86	45.627	0
2021-10-26	202.86	202.86	202.86	202.86	45.627	2,488
2021-10-25	215.59	215.59	215.59	215.59	48.490	32
2021-10-22	215.92	215.92	215.92	215.92	48.564	16
2021-10-21	215.00	217.35	215.00	216.72	48.744	40
2021-10-20	213.21	213.21	213.21	213.21	47.955	16
2021-10-19	208.74	211.99	208.56	211.52	47.574	1,064
2021-10-18	208.94	208.94	208.94	208.94	46.994	8
2021-10-15	205.80	207.69	205.80	207.69	46.713	204
2021-10-14	208.72	208.72	208.72	208.72	46.945	8

← NewerPage 21 of 21 · 1,254 trading days

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.