Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	33.315	33.315	33.210	33.210	30.318	101
2022-09-06	33.260	33.260	32.838	32.838	29.979	2,063
2022-09-02	34.155	34.155	33.082	33.082	30.201	94
2022-09-01	34.150	34.150	33.383	33.480	30.564	448
2022-08-31	34.740	34.835	34.631	34.780	31.751	2,293
2022-08-30	34.568	34.621	34.521	34.521	31.514	351
2022-08-26	35.340	35.340	34.995	34.995	31.698	172
2022-08-25	35.305	35.720	35.250	35.720	32.354	2,223
2022-08-23	35.030	35.200	35.030	35.076	31.771	80
2022-08-22	35.630	35.630	35.235	35.235	31.915	177
2022-08-19	36.560	36.560	36.115	36.115	32.712	52
2022-08-17	36.930	36.930	35.825	35.980	32.590	304
2022-08-16	36.990	37.500	36.990	37.500	33.967	1,093
2022-08-15	37.300	37.546	37.300	37.316	33.800	290
2022-08-12	37.297	37.420	37.297	37.420	33.894	20
2022-08-11	37.431	37.555	37.431	37.555	34.016	325
2022-08-10	36.120	36.635	36.120	36.635	33.183	852
2022-08-09	35.585	35.665	35.425	35.460	32.119	655
2022-08-08	35.954	35.954	35.954	35.954	32.566	30
2022-08-05	35.985	36.152	35.825	35.840	32.463	1,451
2022-08-04	36.420	36.490	36.263	36.263	32.846	174
2022-08-03	36.260	36.560	36.135	36.560	33.115	550
2022-08-02	36.202	36.270	36.151	36.165	32.757	1,640
2022-08-01	36.700	36.800	36.522	36.522	33.080	9,068
2022-07-29	36.350	36.842	36.295	36.822	33.352	471
2022-07-28	36.040	36.670	36.030	36.291	32.871	381
2022-07-27	35.200	35.438	34.955	35.438	32.099	2,314
2022-07-26	34.750	34.795	33.870	34.795	31.516	241
2022-07-25	34.500	34.500	34.225	34.225	31.000	66
2022-07-22	34.840	34.840	34.200	34.200	30.977	4,875
2022-07-21	34.430	34.638	34.430	34.638	31.374	5
2022-07-19	33.713	33.979	33.713	33.979	30.777	285
2022-07-18	33.410	33.410	33.280	33.349	30.207	51
2022-07-15	32.290	32.925	32.290	32.925	29.823	42
2022-07-14	31.780	31.780	31.700	31.700	28.713	1,116
2022-07-13	31.760	32.200	31.760	32.200	29.166	455
2022-07-12	32.420	32.900	32.420	32.717	29.634	150
2022-07-11	32.260	32.445	32.220	32.445	29.388	13
2022-07-08	32.620	32.710	32.530	32.530	29.465	74
2022-07-07	32.160	32.660	32.160	32.631	29.556	901
2022-07-06	31.650	31.740	31.650	31.710	28.722	7,372
2022-07-05	30.980	31.380	30.730	31.380	28.423	312
2022-07-01	31.510	31.620	30.915	31.620	28.641	610
2022-06-30	31.820	31.820	31.495	31.495	28.528	1,022
2022-06-29	32.710	32.710	32.240	32.265	29.225	9
2022-06-28	33.470	33.470	33.310	33.310	30.171	11
2022-06-27	33.010	33.705	32.935	33.705	30.529	27
2022-06-24	31.970	32.710	31.970	32.710	29.628	37
2022-06-23	31.485	31.485	31.325	31.325	28.373	112
2022-06-21	32.490	32.490	31.970	32.015	28.998	138
2022-06-17	31.670	31.760	31.670	31.760	28.767	3
2022-06-16	31.875	31.875	31.055	31.280	28.333	776
2022-06-15	32.400	32.660	32.400	32.500	29.438	2
2022-06-14	32.080	32.365	32.080	32.365	29.315	67
2022-06-13	32.410	32.410	31.631	31.805	28.808	221
2022-06-10	33.729	33.790	33.120	33.350	30.208	164
2022-06-09	35.047	35.047	35.047	35.047	31.745	380
2022-06-08	35.690	35.778	35.645	35.778	32.407	102
2022-06-07	35.420	35.420	35.310	35.310	31.983	179
2022-06-06	36.210	36.430	35.950	35.950	32.563	48

← NewerPage 18 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.