Corning Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	38.200	38.200	37.125	37.330	33.322	575
2021-11-29	38.380	38.605	38.200	38.605	34.461	470
2021-11-26	38.110	38.500	37.860	37.985	33.907	595
2021-11-24	39.040	39.430	39.040	39.260	35.045	86
2021-11-23	38.760	39.335	38.760	39.220	35.010	866
2021-11-22	37.750	39.090	37.750	38.980	34.795	1,726
2021-11-19	38.320	38.320	37.692	37.692	33.646	595
2021-11-18	38.310	38.310	37.910	37.910	33.840	310
2021-11-17	38.650	38.650	38.178	38.178	34.079	26,495
2021-11-16	38.860	39.000	38.812	39.000	34.813	453
2021-11-15	39.180	39.240	38.730	38.730	34.572	181,006
2021-11-12	38.410	39.038	38.410	39.008	34.820	599
2021-11-11	38.309	38.310	38.190	38.190	34.090	261
2021-11-10	37.982	38.105	37.790	37.790	33.733	976
2021-11-09	38.493	38.775	38.380	38.380	34.045	2,343
2021-11-08	38.550	38.550	38.168	38.168	33.857	745
2021-11-05	36.950	38.470	36.950	38.150	33.841	697
2021-11-04	37.070	37.070	36.448	36.448	32.332	1,511
2021-11-03	36.960	37.170	36.820	37.111	32.919	8,298
2021-11-02	36.472	36.880	36.472	36.840	32.679	407
2021-11-01	35.580	36.580	35.580	36.580	32.449	71
2021-10-29	35.590	35.995	35.590	35.704	31.672	438
2021-10-28	35.582	35.818	35.438	35.610	31.588	2,279
2021-10-27	36.534	36.534	35.275	35.420	31.420	1,044
2021-10-26	36.620	36.900	36.045	36.456	32.339	5,075
2021-10-25	38.400	38.805	38.400	38.790	34.409	2,251
2021-10-22	38.500	38.610	37.971	38.180	33.868	2,106
2021-10-21	38.150	38.260	38.130	38.215	33.899	258
2021-10-20	37.910	38.410	37.910	38.410	34.072	7,498
2021-10-19	38.140	38.160	37.770	37.950	33.664	317
2021-10-18	37.820	38.010	37.802	37.860	33.584	28
2021-10-15	37.900	38.146	37.885	37.898	33.618	441
2021-10-14	37.300	37.590	37.300	37.578	33.334	356

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.