Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	39.565	39.720	39.565	39.720	35.700	51
2022-03-01	40.390	40.390	38.355	38.355	34.473	2,835
2022-02-28	40.390	41.075	40.090	40.090	36.032	833
2022-02-25	40.530	40.970	40.530	40.970	36.823	89
2022-02-24	39.660	39.660	38.885	39.530	35.286	758
2022-02-23	40.695	40.695	40.385	40.385	36.049	95
2022-02-22	41.280	41.490	40.764	40.764	36.388	1,097
2022-02-18	41.280	41.530	41.280	41.310	36.875	7,467
2022-02-17	42.415	42.415	41.690	41.775	37.290	2,415
2022-02-16	42.000	42.240	41.960	42.025	37.513	206
2022-02-15	42.150	42.150	41.820	41.970	37.464	3
2022-02-14	42.082	42.082	41.482	41.490	37.036	656
2022-02-11	42.650	42.700	41.620	41.620	37.152	346
2022-02-10	42.450	43.315	42.450	43.285	38.638	1,305
2022-02-09	43.172	43.172	42.840	42.875	38.272	85
2022-02-08	42.570	42.798	42.540	42.650	38.071	494
2022-02-07	42.800	42.800	42.360	42.470	37.911	27
2022-02-04	42.490	42.490	42.060	42.370	37.821	426
2022-02-03	42.910	42.910	42.720	42.890	38.286	39
2022-02-02	42.170	42.750	42.170	42.620	38.045	1,102
2022-02-01	42.120	42.170	41.980	42.034	37.521	931
2022-01-31	41.550	42.002	41.480	41.810	37.321	4,267
2022-01-28	40.700	41.725	40.673	41.272	36.841	2,340
2022-01-27	40.250	41.605	40.050	40.350	36.018	10,943
2022-01-26	39.952	41.060	39.282	39.909	35.625	7,351
2022-01-25	34.700	34.860	34.700	34.860	31.118	84
2022-01-24	34.355	34.800	33.990	34.800	31.064	1,365
2022-01-21	35.200	35.593	34.946	35.593	31.772	627
2022-01-20	36.020	36.020	35.740	35.878	32.026	880
2022-01-19	36.670	36.670	36.320	36.320	32.421	58
2022-01-18	37.040	37.040	36.485	36.660	32.724	254
2022-01-14	36.980	36.980	36.812	36.900	32.939	3,898
2022-01-13	38.080	38.400	38.080	38.400	34.278	20
2022-01-12	38.270	38.270	38.270	38.270	34.162	66
2022-01-11	37.720	37.720	37.560	37.610	33.572	359
2022-01-10	37.910	37.970	37.242	37.385	33.372	634
2022-01-07	38.678	38.678	38.040	38.082	33.994	381
2022-01-06	38.210	38.310	37.942	38.310	34.197	501
2022-01-05	38.380	39.072	38.380	39.072	34.877	219
2022-01-04	38.120	38.405	37.699	38.020	33.938	4,296
2021-12-31	37.230	37.240	37.214	37.230	33.233	37
2021-12-30	37.580	37.580	37.350	37.350	33.340	2,745
2021-12-29	37.768	37.768	37.650	37.730	33.679	110
2021-12-23	36.792	36.830	36.689	36.830	32.876	349
2021-12-22	36.310	36.520	36.310	36.510	32.590	6
2021-12-21	36.420	36.420	36.040	36.120	32.242	367
2021-12-20	35.991	35.991	35.415	35.710	31.876	231
2021-12-17	36.890	37.090	36.535	36.930	32.965	140
2021-12-16	37.355	37.533	37.340	37.533	33.504	150
2021-12-15	37.000	37.000	36.650	36.809	32.857	307
2021-12-14	36.780	37.000	36.780	36.950	32.983	1
2021-12-13	37.650	37.650	36.635	36.960	32.992	222
2021-12-10	37.890	37.890	37.610	37.610	33.572	60
2021-12-09	37.772	37.835	37.772	37.835	33.773	241
2021-12-08	38.230	38.440	38.146	38.390	34.269	201
2021-12-07	38.040	38.503	38.040	38.503	34.370	391
2021-12-06	37.470	37.990	37.050	37.990	33.912	484
2021-12-03	37.725	37.725	37.300	37.300	33.296	364
2021-12-02	37.190	37.190	36.980	36.990	33.019	323
2021-12-01	37.980	38.310	37.760	37.760	33.706	1,974

← NewerPage 20 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.