Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	32.028	32.190	31.680	32.125	30.904	2,650
2024-02-27	32.540	32.730	32.455	32.500	30.996	446
2024-02-26	32.585	32.701	32.170	32.690	31.177	558
2024-02-23	32.556	32.596	32.481	32.559	31.052	1,024
2024-02-22	32.196	32.468	32.156	32.468	30.965	4,519
2024-02-21	32.166	32.440	32.070	32.220	30.729	1,103
2024-02-20	31.681	32.075	31.640	32.075	30.591	1,715
2024-02-16	32.030	32.180	31.770	32.180	30.691	2,271
2024-02-15	31.810	32.180	31.690	32.180	30.691	754
2024-02-14	31.580	31.630	31.416	31.600	30.137	15,183
2024-02-13	31.668	31.784	31.150	31.410	29.956	7,736
2024-02-12	32.025	32.345	31.925	32.230	30.738	9,923
2024-02-09	31.806	32.030	31.590	32.010	30.529	1,543
2024-02-08	31.700	31.766	31.544	31.650	30.185	5,274
2024-02-07	32.059	32.140	31.630	31.710	30.242	8,648
2024-02-06	32.110	32.160	31.980	32.150	30.662	829
2024-02-05	32.040	32.120	31.730	32.010	30.529	3,134
2024-02-02	31.980	32.200	31.800	32.200	30.710	834
2024-02-01	32.350	32.350	31.800	31.927	30.449	1,702
2024-01-31	33.320	33.320	32.560	32.560	31.053	3,058
2024-01-30	32.860	33.830	32.610	32.930	31.406	13,487
2024-01-29	30.855	31.071	30.780	31.050	29.613	679
2024-01-26	30.995	31.070	30.830	31.000	29.565	653
2024-01-25	30.680	31.026	30.530	30.690	29.270	8,632
2024-01-24	30.520	30.664	30.375	30.381	28.975	3,462
2024-01-23	30.630	30.794	30.410	30.439	29.030	1,352
2024-01-22	30.500	30.746	30.500	30.660	29.241	1,765
2024-01-19	30.080	30.445	29.860	30.420	29.012	4,182
2024-01-18	30.130	30.255	29.960	30.210	28.812	1,606
2024-01-17	29.915	30.010	29.640	29.742	28.365	428
2024-01-16	30.600	30.600	30.011	30.011	28.622	345,334
2024-01-12	30.700	30.950	30.700	30.730	29.308	548
2024-01-11	30.505	30.659	30.489	30.659	29.240	528
2024-01-10	30.590	30.591	30.390	30.591	29.175	25,237
2024-01-09	31.099	31.099	30.739	30.740	29.317	535
2024-01-08	30.735	31.259	30.630	31.259	29.812	877
2024-01-05	30.263	30.555	30.263	30.555	29.141	1,243
2024-01-04	30.050	30.269	29.995	30.269	28.868	1,822
2024-01-03	30.192	30.330	30.001	30.218	28.820	4,143
2024-01-02	30.185	30.725	30.120	30.725	29.303	2,459
2023-12-29	30.500	30.610	30.340	30.340	28.936	784
2023-12-28	30.578	30.670	30.520	30.520	29.107	514
2023-12-27	30.461	30.540	30.461	30.530	29.117	502
2023-12-22	30.320	30.470	30.280	30.390	28.983	1,687
2023-12-21	29.970	30.150	29.910	30.000	28.612	81
2023-12-20	30.280	30.408	30.151	30.151	28.756	4,981
2023-12-19	30.206	30.351	30.190	30.269	28.868	616
2023-12-18	30.470	30.490	30.265	30.331	28.927	1,657
2023-12-15	30.560	30.560	30.380	30.380	28.974	480
2023-12-14	29.680	30.740	29.680	30.560	29.146	54,778
2023-12-13	29.530	29.530	29.170	29.202	27.850	384
2023-12-12	29.550	29.560	29.385	29.405	28.044	1,148
2023-12-11	29.201	29.449	29.200	29.449	28.086	702
2023-12-08	29.080	29.368	29.050	29.157	27.808	1,151
2023-12-07	28.900	29.158	28.900	28.951	27.611	3,711
2023-12-06	28.696	28.980	28.691	28.875	27.539	485
2023-12-05	28.720	28.780	28.337	28.460	27.143	1,040
2023-12-04	28.880	28.980	28.580	28.610	27.286	1,144
2023-12-01	28.360	28.895	28.360	28.790	27.458	549
2023-11-30	28.430	28.430	28.141	28.269	26.960	2,685

← NewerPage 12 of 21 · 1,225 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.