Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	32.790	33.246	32.715	32.829	30.740	1,807
2023-06-08	32.000	32.000	31.589	31.695	29.678	956
2023-06-07	31.360	31.909	31.360	31.741	29.722	1,628
2023-06-06	30.935	31.361	30.930	31.361	29.366	2,050
2023-06-05	31.450	31.450	31.169	31.221	29.235	659
2023-06-02	30.870	31.516	30.870	31.457	29.456	167,661
2023-06-01	30.940	30.974	30.654	30.974	29.003	1,401
2023-05-31	30.765	30.899	30.500	30.899	28.933	6,322
2023-05-30	31.271	31.271	31.095	31.125	29.145	1,095
2023-05-26	31.170	31.673	31.170	31.535	29.263	1,668
2023-05-25	31.670	31.755	30.835	31.121	28.878	2,571
2023-05-24	31.520	32.801	31.425	31.425	29.161	1,108
2023-05-23	31.640	31.828	31.000	31.000	28.766	1,921
2023-05-22	31.350	31.678	31.330	31.468	29.201	2,055
2023-05-19	31.510	31.669	31.461	31.461	29.194	2,388
2023-05-18	30.680	31.152	30.665	31.099	28.858	1,856
2023-05-17	30.800	30.860	30.689	30.689	28.477	658
2023-05-16	30.880	30.990	30.750	30.750	28.535	3,308
2023-05-15	31.050	31.050	30.995	30.995	28.762	100
2023-05-12	30.980	31.049	30.835	30.835	28.613	36,921
2023-05-11	31.230	31.230	30.915	30.930	28.702	776
2023-05-10	31.338	31.338	31.222	31.222	28.973	231
2023-05-09	31.390	31.390	30.990	31.149	28.905	243,611
2023-05-05	31.614	31.674	31.290	31.318	29.062	876
2023-05-04	31.390	31.529	31.277	31.430	29.166	1,352
2023-05-03	32.570	32.570	32.170	32.170	29.852	728
2023-05-02	32.827	32.827	32.210	32.419	30.083	2,251
2023-04-28	32.780	33.098	32.780	33.085	30.701	1,443
2023-04-27	32.120	32.649	32.120	32.649	30.297	611
2023-04-26	32.640	32.640	32.199	32.558	30.213	1,589
2023-04-25	34.150	34.150	33.169	33.380	30.975	2,795
2023-04-24	33.600	33.600	33.570	33.570	31.151	21,991
2023-04-21	33.550	33.550	33.468	33.468	31.057	132
2023-04-20	33.644	33.981	33.604	33.981	31.533	3,188
2023-04-19	33.931	34.091	33.841	34.088	31.632	1,175
2023-04-18	34.840	34.840	34.405	34.405	31.926	5,266
2023-04-17	34.580	34.580	34.580	34.580	32.089	8,182
2023-04-14	35.076	35.076	34.810	34.810	32.302	243
2023-04-13	34.680	34.680	34.618	34.680	32.181	1,076
2023-04-12	35.141	35.141	34.910	34.910	32.395	660
2023-04-11	35.090	35.177	35.059	35.177	32.643	663
2023-04-06	34.030	34.249	33.916	34.205	31.741	385
2023-04-05	34.190	34.440	34.190	34.440	31.959	539
2023-04-04	34.970	34.970	34.485	34.485	32.000	161,360
2023-04-03	35.119	35.119	34.801	34.801	32.294	149
2023-03-31	35.077	35.248	35.051	35.248	32.709	3,134
2023-03-30	34.708	34.767	34.666	34.767	32.262	420
2023-03-29	33.550	34.285	33.550	34.258	31.790	135,952
2023-03-28	33.311	33.453	33.311	33.415	31.007	1,672
2023-03-27	33.879	33.879	33.580	33.598	31.177	306
2023-03-24	32.384	32.580	32.222	32.580	30.233	431
2023-03-23	32.770	33.398	32.455	32.455	30.117	217,527
2023-03-22	33.668	33.733	33.385	33.389	30.984	1,724
2023-03-21	33.681	33.681	33.522	33.522	31.107	234
2023-03-17	33.150	33.150	32.870	32.870	30.502	20,626
2023-03-16	32.467	33.132	32.467	33.132	30.745	1,383
2023-03-15	32.800	33.032	32.765	32.920	30.548	7,356
2023-03-14	33.801	33.825	33.270	33.270	30.873	129
2023-03-13	33.051	33.051	33.051	33.051	30.670	162
2023-03-10	33.900	33.900	33.525	33.710	31.281	1,975

← NewerPage 15 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.