Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	32.800	32.800	32.369	32.369	30.571	1,525
2023-09-01	33.038	33.038	32.972	32.972	31.140	63
2023-08-31	32.960	33.099	32.960	33.001	31.168	5,562
2023-08-30	32.578	32.578	32.578	32.578	30.768	23
2023-08-29	32.740	32.779	32.740	32.779	30.693	492
2023-08-25	32.120	32.395	31.975	32.375	30.315	814
2023-08-24	32.025	32.087	31.922	31.922	29.891	173
2023-08-23	32.067	32.215	32.067	32.215	30.165	549
2023-08-22	32.111	32.219	32.111	32.219	30.169	703
2023-08-21	32.159	32.160	31.912	31.999	29.963	137
2023-08-18	32.003	32.229	32.003	32.229	30.178	315
2023-08-17	31.980	32.228	31.980	32.228	30.177	580
2023-08-16	31.703	31.849	31.703	31.849	29.823	240
2023-08-15	32.360	32.360	31.932	31.932	29.901	76,133
2023-08-14	32.320	32.358	32.172	32.358	30.299	292
2023-08-11	32.479	32.479	32.349	32.349	30.290	4
2023-08-10	32.868	32.868	32.620	32.620	30.545	1,051
2023-08-09	32.665	32.765	32.665	32.765	30.680	150
2023-08-08	32.690	32.690	32.319	32.580	30.507	852
2023-08-07	33.360	33.360	33.079	33.079	30.974	3,664
2023-08-04	33.600	33.781	33.395	33.395	31.270	142
2023-08-03	33.490	33.820	33.280	33.772	31.623	77,193
2023-08-02	33.450	33.981	33.450	33.912	31.754	268
2023-08-01	33.910	33.910	33.785	33.839	31.686	307
2023-07-31	33.670	33.991	33.670	33.991	31.828	629
2023-07-28	33.870	33.884	33.780	33.815	31.664	803
2023-07-27	34.700	34.700	34.217	34.480	32.286	1,022
2023-07-26	33.729	34.140	33.408	34.140	31.968	244
2023-07-25	33.390	34.059	33.390	33.975	31.813	1,074
2023-07-24	33.330	33.402	33.330	33.402	31.276	19
2023-07-21	33.235	33.295	33.235	33.295	31.177	128
2023-07-20	33.390	33.498	33.119	33.330	31.209	2,317
2023-07-19	33.711	33.787	33.509	33.650	31.509	13,781
2023-07-18	33.510	34.109	33.510	33.565	31.429	896
2023-07-17	33.550	33.810	33.550	33.570	31.434	3,941
2023-07-14	34.920	34.920	33.455	33.608	31.470	3,586
2023-07-13	35.750	35.772	35.721	35.721	33.448	749
2023-07-12	35.596	35.596	35.491	35.491	33.233	671
2023-07-11	35.269	35.272	35.166	35.258	33.015	7,690
2023-07-10	34.840	34.873	34.808	34.851	32.633	5,539
2023-07-07	34.604	35.045	34.604	35.045	32.815	12,802
2023-07-06	34.581	34.583	34.291	34.520	32.324	3,798
2023-07-05	34.795	35.009	34.795	34.929	32.707	6,845
2023-07-03	34.970	35.208	34.961	35.160	32.923	820
2023-06-30	34.876	34.957	34.876	34.916	32.695	2,551
2023-06-29	34.720	34.813	34.606	34.685	32.478	3,116
2023-06-28	34.492	34.890	34.492	34.890	32.670	1,007
2023-06-27	34.141	34.782	34.141	34.741	32.531	2,225
2023-06-26	34.040	34.282	34.010	34.261	32.081	549
2023-06-23	33.994	34.040	33.870	33.891	31.735	328
2023-06-22	34.340	34.346	34.121	34.346	32.161	262
2023-06-21	34.690	34.947	34.395	34.398	32.209	5,772
2023-06-20	35.340	35.340	34.900	34.975	32.750	4,116
2023-06-19	35.000	35.000	35.000	35.000	32.773	178
2023-06-16	34.870	35.455	34.870	35.285	33.040	6,927
2023-06-15	33.640	34.001	33.625	33.910	31.752	3,368
2023-06-14	33.020	33.297	33.020	33.297	31.178	1,606
2023-06-13	32.990	33.230	32.990	33.100	30.994	901
2023-06-12	32.860	32.860	32.688	32.799	30.712	819
2023-06-09	32.790	33.246	32.715	32.829	30.740	1,807

← NewerPage 14 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.