Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	36.160	36.210	36.000	36.025	34.656	2,691
2024-05-24	36.240	36.515	36.240	36.330	34.950	1,465
2024-05-23	36.650	36.650	36.140	36.140	34.767	2,119
2024-05-22	36.460	36.620	36.370	36.440	35.055	1,190
2024-05-21	35.735	36.598	35.550	36.598	35.207	5,005
2024-05-20	35.452	35.590	35.290	35.400	34.055	1,598
2024-05-17	35.350	35.360	35.180	35.243	33.904	1,094
2024-05-16	34.970	35.340	34.970	35.153	33.817	1,114
2024-05-15	35.110	35.190	34.880	35.079	33.746	2,574
2024-05-14	34.360	34.760	34.360	34.760	33.439	1,073
2024-05-13	34.275	34.380	34.180	34.230	32.929	679
2024-05-10	34.350	34.380	34.160	34.160	32.862	1,502
2024-05-09	33.988	34.060	33.978	34.010	32.718	2,672
2024-05-08	33.308	33.881	33.240	33.819	32.534	908
2024-05-07	33.550	33.626	33.450	33.609	32.332	3,077
2024-05-03	33.609	33.790	33.609	33.691	32.411	736
2024-05-02	33.405	33.569	33.130	33.569	32.293	1,101
2024-05-01	33.420	33.670	32.992	33.635	32.357	802
2024-04-30	33.235	34.358	33.120	33.320	32.054	10,961
2024-04-29	31.575	31.730	31.500	31.730	30.524	295
2024-04-26	31.350	31.550	31.350	31.546	30.348	1,450
2024-04-25	31.580	31.580	31.260	31.310	30.120	258
2024-04-24	31.540	31.600	31.340	31.480	30.284	98
2024-04-23	31.570	31.830	31.550	31.690	30.486	399
2024-04-22	31.391	31.635	31.390	31.635	30.433	368
2024-04-19	30.910	31.340	30.910	31.301	30.111	1,763
2024-04-18	30.980	31.070	30.810	30.815	29.644	45,111
2024-04-17	31.110	31.366	31.010	31.320	30.130	1,026
2024-04-16	31.200	31.450	30.955	31.130	29.947	1,701
2024-04-15	32.030	32.030	31.662	31.732	30.526	1,182
2024-04-12	31.940	31.940	31.500	31.520	30.322	2,366
2024-04-11	32.420	32.420	32.050	32.410	31.179	1,289
2024-04-10	32.070	32.170	31.742	31.910	30.698	827
2024-04-09	32.290	32.470	32.140	32.470	31.236	4,652
2024-04-08	33.180	33.180	32.470	32.500	31.265	331
2024-04-05	32.330	32.565	32.270	32.445	31.212	1,588
2024-04-04	32.861	32.990	32.781	32.849	31.601	5,576
2024-04-03	32.500	32.730	32.500	32.629	31.390	646
2024-04-02	32.532	32.676	32.532	32.615	31.376	1,535
2024-03-28	33.170	33.180	32.900	32.950	31.698	1,508
2024-03-27	32.500	32.740	32.500	32.700	31.458	4,140
2024-03-26	32.580	32.636	32.330	32.350	31.121	4,995
2024-03-25	32.590	32.670	32.475	32.475	31.241	3,293
2024-03-22	32.840	33.110	32.575	32.655	31.414	6,135
2024-03-21	32.928	33.266	32.850	33.191	31.930	1,253
2024-03-20	32.530	32.685	32.440	32.685	31.443	961
2024-03-19	32.150	32.520	32.120	32.450	31.217	1,064
2024-03-18	32.780	32.780	32.351	32.351	31.122	5,897
2024-03-15	32.370	32.560	32.370	32.500	31.265	893
2024-03-14	32.700	32.700	32.347	32.361	31.132	5,520
2024-03-13	33.000	33.000	32.805	32.805	31.559	156
2024-03-12	33.100	33.100	32.741	32.830	31.583	456
2024-03-11	32.560	32.920	32.490	32.880	31.631	9,628
2024-03-08	32.730	32.875	32.624	32.740	31.496	906
2024-03-07	32.860	32.860	32.290	32.420	31.188	877
2024-03-06	32.740	33.160	32.666	33.160	31.900	1,854
2024-03-05	33.223	33.290	32.491	32.550	31.313	5,026
2024-03-04	32.390	33.495	32.340	33.470	32.198	1,041
2024-03-01	32.340	32.510	32.086	32.500	31.265	1,318
2024-02-29	32.270	32.397	32.167	32.170	30.948	4,631

← NewerPage 11 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.