Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	33.135	33.190	33.135	33.190	30.547	110
2022-12-02	33.699	33.699	33.699	33.699	31.015	86
2022-12-01	34.464	34.690	34.180	34.235	31.509	398
2022-11-30	33.032	33.675	33.032	33.675	30.993	4,021
2022-11-29	33.227	33.260	32.995	33.080	30.446	510
2022-11-28	33.790	33.790	33.209	33.209	30.564	36
2022-11-25	34.010	34.320	34.010	34.320	31.587	31
2022-11-23	34.175	34.175	34.175	34.175	31.453	25
2022-11-22	33.837	34.016	33.660	34.016	31.307	16,748
2022-11-21	33.740	33.775	33.515	33.775	31.085	420
2022-11-18	33.700	33.880	33.700	33.880	31.182	1,400
2022-11-17	32.660	32.905	32.660	32.905	30.284	2,733
2022-11-16	33.975	33.975	33.375	33.375	30.469	372
2022-11-15	34.735	34.740	33.785	33.785	30.843	714
2022-11-14	34.320	34.620	34.320	34.550	31.541	720
2022-11-11	34.170	34.770	34.170	34.770	31.742	420
2022-11-10	33.450	33.655	33.450	33.642	30.712	2,901
2022-11-09	32.790	32.820	32.790	32.820	29.962	330
2022-11-08	33.350	33.380	32.997	33.380	30.473	923
2022-11-07	33.031	33.070	33.031	33.070	30.190	150
2022-11-04	32.560	32.865	32.560	32.865	30.003	104
2022-11-03	31.750	31.940	31.350	31.940	29.158	13,988
2022-11-02	32.355	32.600	32.355	32.600	29.761	1,582
2022-11-01	32.261	32.315	32.261	32.292	29.479	219
2022-10-31	32.260	32.270	32.115	32.115	29.318	1,809
2022-10-28	32.230	32.590	32.230	32.558	29.723	793
2022-10-27	32.565	32.565	32.145	32.368	29.550	1,142
2022-10-26	31.430	31.430	31.430	31.430	28.693	1
2022-10-25	30.249	31.588	29.740	31.300	28.574	6,785
2022-10-24	32.430	32.430	32.265	32.265	29.455	5
2022-10-21	30.880	32.060	30.880	32.060	29.268	719
2022-10-20	31.535	31.817	31.468	31.817	29.046	545
2022-10-19	31.348	31.515	31.348	31.382	28.649	535
2022-10-18	32.038	32.038	31.384	31.384	28.650	2,000
2022-10-17	31.032	31.260	31.032	31.260	28.538	200
2022-10-14	30.255	30.290	30.255	30.290	27.652	136
2022-10-13	30.405	30.520	30.405	30.520	27.862	323
2022-10-12	29.900	30.295	29.900	30.088	27.468	19,743
2022-10-11	29.850	30.281	29.850	30.281	27.644	50
2022-10-07	31.040	31.490	30.590	31.490	28.748	19,988
2022-10-06	31.315	31.535	31.315	31.479	28.737	150
2022-10-05	30.910	31.015	30.910	31.015	28.314	453
2022-10-04	30.600	31.115	30.600	31.052	28.348	338
2022-10-03	29.020	29.880	29.020	29.880	27.278	1,225
2022-09-30	29.436	29.817	29.436	29.817	27.220	483
2022-09-29	29.550	29.705	29.240	29.705	27.118	515
2022-09-28	29.457	29.745	29.457	29.745	27.155	1,345
2022-09-27	29.890	29.890	29.775	29.890	27.287	26,288
2022-09-26	30.420	30.420	30.295	30.295	27.657	185
2022-09-23	30.460	30.480	30.291	30.291	27.653	50
2022-09-22	31.060	31.099	30.901	30.901	28.210	27,323
2022-09-21	31.700	31.700	31.700	31.700	28.939	16,162
2022-09-20	32.100	32.100	32.076	32.076	29.283	617
2022-09-16	32.240	32.240	32.054	32.054	29.263	166
2022-09-15	32.790	33.055	32.700	33.055	30.176	251
2022-09-14	32.593	32.935	32.593	32.935	30.067	71
2022-09-13	33.395	33.395	33.090	33.140	30.254	42
2022-09-12	34.070	34.070	34.014	34.014	31.052	217
2022-09-09	33.500	33.505	33.471	33.505	30.587	18
2022-09-08	32.760	33.230	32.760	33.230	30.336	25

← NewerPage 17 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.