Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	35.990	35.990	35.490	35.490	32.146	1,259
2022-05-31	35.250	35.755	35.250	35.755	32.386	5,039
2022-05-27	35.340	35.555	35.340	35.555	32.205	1,085
2022-05-26	34.090	34.985	34.090	34.985	31.444	402
2022-05-25	33.010	33.500	33.010	33.105	29.754	1,021
2022-05-24	33.080	33.080	33.080	33.080	29.732	1,336
2022-05-23	32.610	33.752	32.610	33.752	30.336	1,317
2022-05-20	34.010	34.010	32.545	32.545	29.251	343
2022-05-19	33.750	34.055	33.740	33.740	30.325	557
2022-05-18	34.890	34.890	34.160	34.160	30.702	160
2022-05-17	35.760	36.150	35.760	36.150	32.491	327
2022-05-16	35.340	35.340	34.850	35.150	31.592	143
2022-05-13	35.656	35.656	35.530	35.650	32.042	136
2022-05-12	34.602	35.030	34.602	35.030	31.484	68
2022-05-11	35.770	35.770	35.005	35.005	31.462	379
2022-05-09	36.350	36.600	35.812	35.812	32.187	1,735
2022-05-06	35.930	36.980	35.930	36.740	33.021	113
2022-05-05	36.750	36.750	36.255	36.255	32.585	382
2022-05-04	36.260	36.390	36.105	36.390	32.707	808
2022-05-03	36.040	36.270	35.990	36.270	32.599	77
2022-04-29	36.474	36.474	36.398	36.398	32.714	254
2022-04-28	35.941	36.091	35.941	36.091	32.438	829
2022-04-27	35.090	35.090	35.000	35.000	31.457	2
2022-04-26	36.035	36.658	35.500	35.500	31.907	612
2022-04-25	33.619	33.645	33.320	33.645	30.240	921
2022-04-22	34.480	34.480	34.480	34.480	30.990	269
2022-04-21	35.125	35.125	34.775	34.775	31.255	130,039
2022-04-20	35.045	35.120	35.045	35.080	31.529	85
2022-04-19	33.990	34.550	33.990	34.550	31.053	6
2022-04-14	33.730	33.945	33.730	33.830	30.406	196
2022-04-13	33.660	33.660	33.660	33.660	30.253	47
2022-04-12	33.670	34.045	33.670	33.960	30.523	83,960
2022-04-11	33.910	33.910	33.667	33.680	30.271	88
2022-04-08	34.420	34.420	33.968	34.050	30.604	4,123
2022-04-07	34.560	34.560	33.800	34.085	30.635	381,943
2022-04-06	35.390	35.480	34.840	34.840	31.314	770
2022-04-05	36.220	36.220	35.700	35.700	32.087	77
2022-04-04	36.570	36.570	36.130	36.420	32.734	152
2022-04-01	37.240	37.240	36.060	36.060	32.410	103
2022-03-31	37.450	37.480	37.320	37.410	33.623	988
2022-03-30	38.160	38.160	37.500	37.500	33.704	556
2022-03-29	38.400	38.430	38.240	38.240	34.369	242
2022-03-28	38.550	38.550	37.480	37.720	33.902	1,460
2022-03-25	38.510	38.665	38.510	38.665	34.751	408
2022-03-24	37.870	38.495	37.870	38.200	34.334	705
2022-03-23	38.255	38.255	37.832	37.832	34.003	181
2022-03-22	37.945	38.265	37.945	38.255	34.383	207
2022-03-21	37.735	37.735	37.735	37.735	33.916	13
2022-03-18	37.680	37.680	37.660	37.660	33.848	1
2022-03-17	37.090	37.320	37.090	37.320	33.543	3
2022-03-16	36.860	37.590	36.860	37.590	33.785	108
2022-03-15	36.580	36.580	36.290	36.290	32.617	100
2022-03-14	37.030	37.030	35.805	35.805	32.181	307
2022-03-11	37.420	37.420	36.738	36.739	33.020	378
2022-03-10	36.990	36.990	36.680	36.680	32.967	1
2022-03-09	38.025	38.025	38.025	38.025	34.176	135
2022-03-08	37.275	37.770	36.430	37.770	33.947	641
2022-03-07	38.820	38.820	37.380	37.380	33.597	1,239
2022-03-04	39.040	39.040	38.689	38.689	34.773	13
2022-03-03	40.040	40.040	39.750	39.750	35.727	17

← NewerPage 19 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.