Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.890	42.160	41.275	41.275	40.010	4,117
2024-08-21	41.290	42.100	41.220	42.031	40.743	7,507
2024-08-20	40.608	40.684	40.388	40.655	39.409	224,742
2024-08-19	40.185	40.411	39.998	40.409	39.170	1,860
2024-08-16	40.340	40.340	39.770	40.080	38.851	7,727
2024-08-15	39.890	40.530	39.500	40.380	39.142	2,837
2024-08-14	39.621	39.900	39.288	39.559	38.346	2,885
2024-08-13	39.410	40.030	39.410	39.610	38.396	3,664
2024-08-12	38.610	39.175	38.410	39.175	37.974	1,694
2024-08-09	38.403	38.680	38.403	38.680	37.494	3,314
2024-08-08	38.000	38.525	38.000	38.485	37.305	1,354
2024-08-07	38.810	38.890	37.815	37.815	36.656	3,053
2024-08-06	38.150	38.698	37.820	38.430	37.252	10,567
2024-08-05	38.000	38.260	36.800	37.789	36.631	24,537
2024-08-02	39.800	40.040	38.573	38.675	37.489	67,038
2024-08-01	40.230	40.349	39.655	39.655	38.439	21,369
2024-07-31	40.710	40.850	39.950	40.421	39.182	4,845
2024-07-30	39.205	39.400	37.644	39.165	37.964	18,735
2024-07-29	43.650	43.650	42.410	42.630	41.323	3,267
2024-07-26	43.050	43.750	42.691	42.700	41.391	7,262
2024-07-25	43.770	43.980	43.280	43.390	42.060	12,063
2024-07-24	43.850	44.133	43.795	43.940	42.593	30,518
2024-07-23	44.193	44.598	44.053	44.311	42.952	377,143
2024-07-22	44.470	44.470	43.955	44.055	42.704	9,345
2024-07-19	44.773	45.150	44.231	44.370	43.010	13,183
2024-07-18	45.570	46.200	44.730	44.792	43.419	10,761
2024-07-17	45.730	46.013	45.300	45.792	44.388	10,813
2024-07-16	46.110	46.375	45.780	46.215	44.798	16,658
2024-07-15	45.800	46.245	45.431	45.685	44.284	8,683
2024-07-12	44.440	46.089	43.500	45.965	44.556	10,845
2024-07-11	45.550	45.844	44.810	45.005	43.625	20,693
2024-07-10	45.065	45.715	44.760	45.472	44.078	55,864
2024-07-09	43.740	45.040	43.500	44.940	43.562	117,917
2024-07-08	40.965	43.539	40.900	42.970	41.652	62,254
2024-07-05	38.490	38.490	38.104	38.380	37.203	11,262
2024-07-03	38.410	38.550	38.175	38.405	37.228	6,708
2024-07-02	38.490	38.960	38.390	38.428	37.250	4,571
2024-07-01	38.950	38.980	38.515	38.515	37.334	1,904
2024-06-28	38.860	38.995	38.590	38.895	37.703	535,561
2024-06-27	38.041	38.765	37.890	38.645	37.460	5,832
2024-06-26	39.780	39.800	38.432	38.451	37.272	5,138
2024-06-25	39.800	39.950	39.645	39.665	38.449	3,245
2024-06-24	39.850	40.400	39.591	40.120	38.890	5,249
2024-06-21	39.900	40.405	39.793	40.208	38.975	5,281
2024-06-20	40.460	40.460	39.645	39.800	38.580	10,579
2024-06-18	38.800	39.770	38.753	39.670	38.453	7,339
2024-06-17	37.550	39.075	37.550	38.901	37.709	7,067
2024-06-14	37.900	37.900	37.190	37.260	36.118	4,160
2024-06-13	38.090	38.090	37.150	37.939	36.776	10,539
2024-06-12	37.390	38.290	37.390	38.070	36.903	4,056
2024-06-11	36.678	37.570	36.630	37.335	36.190	4,584
2024-06-10	36.700	36.805	36.590	36.795	35.667	1,979
2024-06-07	37.190	37.330	36.871	36.871	35.741	2,136
2024-06-06	37.520	37.520	37.275	37.376	36.230	1,423
2024-06-05	37.130	37.299	36.974	37.270	36.127	2,291
2024-06-04	37.070	37.360	36.920	37.111	35.973	65,720
2024-06-03	37.260	37.494	37.084	37.190	36.050	2,050
2024-05-31	36.760	36.950	36.690	36.900	35.769	2,745
2024-05-30	36.644	37.270	36.235	37.000	35.594	5,112
2024-05-29	35.410	35.755	35.410	35.755	34.397	2,113

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	0.2800 USD
2025-08-28	0.2800 USD
2025-05-29	0.2800 USD
2025-02-27	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.