Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	34.481	34.529	34.225	34.225	31.759	1,201
2023-03-08	34.615	34.615	34.380	34.380	31.903	4,600
2023-03-07	35.400	35.400	33.936	33.936	31.491	2,115
2023-03-06	35.383	35.925	35.383	35.885	33.300	1,090
2023-03-03	34.726	35.355	34.726	35.205	32.669	2,600
2023-03-02	34.265	34.390	34.093	34.388	31.910	696
2023-03-01	33.984	34.380	33.974	34.279	31.809	1,748
2023-02-28	34.241	34.350	34.151	34.209	31.744	13,315
2023-02-27	34.670	34.715	34.550	34.550	32.061	272
2023-02-24	34.220	34.323	34.174	34.225	31.499	898
2023-02-23	34.644	34.684	34.573	34.573	31.820	800
2023-02-22	34.626	34.716	34.363	34.363	31.627	1,434
2023-02-21	35.100	35.224	34.611	34.611	31.854	1,757
2023-02-17	35.184	35.184	35.142	35.155	32.355	2,164
2023-02-16	35.405	35.405	35.385	35.385	32.567	248
2023-02-15	35.255	35.458	35.255	35.458	32.634	144
2023-02-14	35.374	35.374	35.092	35.092	32.297	353
2023-02-13	35.240	35.655	35.240	35.655	32.815	1,048
2023-02-10	34.800	35.080	34.800	35.080	32.286	264
2023-02-09	35.815	35.825	35.459	35.459	32.635	252
2023-02-08	35.132	35.132	35.132	35.132	32.334	1,100
2023-02-07	35.123	35.150	35.033	35.122	32.325	265
2023-02-06	35.280	35.280	35.056	35.180	32.378	1,423
2023-02-03	35.960	35.990	35.762	35.924	33.063	830
2023-02-02	35.545	36.110	35.022	36.110	33.234	2,077
2023-02-01	34.762	35.555	34.762	35.213	32.409	21,760
2023-01-31	35.440	35.440	34.500	34.735	31.969	5,439
2023-01-30	36.878	37.060	36.582	36.742	33.816	847
2023-01-27	36.545	36.885	36.545	36.829	33.896	245
2023-01-26	36.041	36.041	36.040	36.040	33.170	616
2023-01-25	35.223	35.362	35.223	35.362	32.546	570
2023-01-24	35.989	35.989	35.989	35.989	33.123	6
2023-01-23	35.872	36.508	35.872	36.485	33.579	6,031
2023-01-20	35.300	35.650	35.135	35.650	32.811	1,663
2023-01-19	35.739	35.739	35.455	35.455	32.631	15,657
2023-01-18	36.085	36.085	35.895	35.895	33.036	259
2023-01-17	36.150	36.420	35.980	36.070	33.197	11,532
2023-01-13	36.270	36.270	36.270	36.270	33.381	82
2023-01-12	36.820	36.905	36.782	36.782	33.853	429
2023-01-11	35.832	36.075	35.832	36.075	33.202	346
2023-01-10	35.675	35.675	35.649	35.649	32.810	151
2023-01-09	35.455	35.565	35.455	35.565	32.733	149
2023-01-06	35.007	35.285	34.842	35.231	32.425	1,827
2023-01-05	33.910	34.358	33.763	34.190	31.467	1,231
2023-01-04	33.550	34.175	33.245	34.175	31.453	2,400
2023-01-03	32.175	32.260	32.065	32.260	29.691	177
2022-12-30	31.765	31.765	31.625	31.630	29.111	69
2022-12-29	31.969	32.092	31.857	32.092	29.536	2,537
2022-12-23	31.575	31.575	31.430	31.430	28.927	16
2022-12-22	31.325	31.325	31.048	31.048	28.575	583
2022-12-20	31.415	31.725	31.415	31.721	29.195	840
2022-12-19	32.300	32.300	31.725	31.725	29.198	591
2022-12-16	32.419	32.480	32.102	32.102	29.545	220
2022-12-15	33.080	33.080	32.755	32.755	30.146	82
2022-12-14	34.105	34.105	34.105	34.105	31.389	25
2022-12-13	34.298	34.298	34.298	34.298	31.566	19
2022-12-12	32.820	33.185	32.820	33.185	30.542	413
2022-12-09	33.395	33.395	33.361	33.361	30.704	43
2022-12-08	33.460	33.460	33.347	33.347	30.691	133
2022-12-07	33.207	33.207	33.085	33.085	30.450	1,079

← NewerPage 16 of 21 · 1,233 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.