Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	28.210	28.410	28.178	28.220	26.914	1,048
2023-11-28	27.756	27.910	27.620	27.650	26.370	629
2023-11-27	28.021	28.100	27.936	27.990	26.695	1,594
2023-11-24	28.280	28.280	28.070	28.250	26.942	506
2023-11-22	28.300	28.350	28.121	28.170	26.866	3,392
2023-11-21	28.236	28.340	28.159	28.235	26.928	4,349
2023-11-20	28.249	28.290	28.091	28.290	26.981	675
2023-11-17	28.504	28.504	28.330	28.385	27.071	758
2023-11-16	28.550	28.626	28.125	28.360	27.047	1,722
2023-11-15	28.645	29.040	28.636	28.790	27.191	1,595
2023-11-14	28.100	28.420	28.100	28.300	26.728	652
2023-11-13	27.509	27.780	27.500	27.729	26.188	4,102
2023-11-10	26.980	27.418	26.980	27.418	25.895	456
2023-11-09	27.251	27.361	27.170	27.170	25.661	629
2023-11-08	27.271	27.271	27.271	27.271	25.756	417
2023-11-07	27.670	27.689	27.379	27.480	25.953	620
2023-11-06	27.930	28.000	27.775	27.775	26.232	100,526
2023-11-03	27.860	28.280	27.860	27.990	26.435	441
2023-11-02	26.750	27.279	26.750	27.279	25.763	1,485
2023-11-01	26.618	26.690	26.482	26.561	25.086	728
2023-10-31	26.701	26.869	26.701	26.805	25.316	2,708
2023-10-30	26.755	26.830	26.445	26.660	25.179	423
2023-10-27	26.980	26.980	26.580	26.580	25.103	1,089
2023-10-26	26.800	27.249	26.800	27.180	25.670	381
2023-10-25	26.500	26.920	26.500	26.570	25.094	1,546
2023-10-24	25.720	26.575	25.295	26.575	25.099	13,872
2023-10-23	27.018	27.208	26.941	27.055	25.552	458
2023-10-20	27.295	27.378	27.205	27.315	25.797	2,875
2023-10-19	27.770	27.850	27.550	27.850	26.303	2,589
2023-10-18	27.841	27.950	27.700	27.808	26.263	1,168
2023-10-17	28.120	28.400	28.030	28.240	26.671	211
2023-10-16	28.150	28.480	28.090	28.480	26.898	118
2023-10-13	28.060	28.179	27.845	27.970	26.416	2,021
2023-10-12	28.961	28.961	28.000	28.000	26.444	3,700
2023-10-11	29.460	29.460	28.990	28.990	27.379	228
2023-10-10	29.138	29.599	28.580	29.282	27.655	1,524
2023-10-09	29.371	29.445	29.220	29.220	27.597	819
2023-10-06	29.480	29.578	29.190	29.578	27.935	464
2023-10-05	29.946	29.989	29.620	29.620	27.974	668
2023-10-04	30.016	30.026	29.609	29.938	28.275	766
2023-10-03	30.219	30.271	30.025	30.108	28.435	963
2023-10-02	30.270	30.270	30.035	30.035	28.366	1,337
2023-09-29	30.548	30.729	30.500	30.500	28.806	4,641
2023-09-28	30.148	30.148	30.148	30.148	28.473	1
2023-09-27	30.200	30.255	29.901	29.901	28.240	11,685
2023-09-26	30.711	30.750	30.175	30.175	28.499	956
2023-09-25	31.210	31.210	30.945	31.095	29.367	512
2023-09-22	31.310	31.416	31.310	31.387	29.643	152
2023-09-21	31.360	31.360	31.231	31.280	29.542	293
2023-09-20	32.000	32.112	31.847	31.847	30.077	551
2023-09-19	31.751	31.799	31.588	31.799	30.032	695
2023-09-18	31.213	31.291	31.213	31.291	29.553	643
2023-09-15	31.480	31.488	31.280	31.340	29.599	413,401
2023-09-14	31.450	31.515	31.372	31.430	29.683	1,081
2023-09-13	31.430	31.448	31.366	31.437	29.690	1,505
2023-09-12	31.000	31.199	31.000	31.190	29.457	7,190
2023-09-11	31.600	31.600	31.018	31.018	29.295	1,265
2023-09-08	31.310	31.357	31.238	31.357	29.614	94
2023-09-07	31.380	31.505	31.380	31.505	29.755	78
2023-09-06	31.983	32.000	31.391	31.659	29.900	1,857

← NewerPage 13 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.