Corning Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	46.310	46.710	46.100	46.535	45.678	6,110
2024-11-15	46.370	46.955	46.370	46.824	45.962	10,064
2024-11-14	47.200	47.538	47.090	47.329	46.183	3,920
2024-11-13	48.400	48.468	47.215	47.349	46.202	3,421
2024-11-12	48.730	48.990	47.980	48.185	47.018	4,164
2024-11-11	48.960	49.381	48.870	48.945	47.760	4,204
2024-11-08	48.200	49.128	48.090	48.901	47.717	3,793
2024-11-07	48.400	48.544	48.175	48.312	47.142	3,947
2024-11-06	48.805	48.870	48.195	48.341	47.170	14,261
2024-11-05	46.714	47.138	46.640	46.855	45.720	3,525
2024-11-04	48.080	48.470	46.935	47.323	46.177	4,875
2024-11-01	47.640	48.341	47.484	48.341	47.170	4,352
2024-10-31	48.190	48.493	47.600	47.710	46.554	5,255
2024-10-30	48.790	49.229	47.960	48.000	46.837	7,635
2024-10-29	51.000	51.025	49.200	49.522	48.322	32,941
2024-10-28	46.640	47.192	46.505	47.136	45.994	3,230
2024-10-25	46.810	47.080	46.261	46.322	45.200	6,167
2024-10-24	47.100	47.132	46.829	47.011	45.872	6,226
2024-10-23	47.298	47.690	46.632	46.632	45.503	21,341
2024-10-22	46.352	47.070	46.315	47.070	45.930	2,048
2024-10-21	46.616	47.370	46.550	46.950	45.813	21,423
2024-10-18	46.580	46.678	46.180	46.640	45.510	1,411
2024-10-17	46.202	46.463	46.188	46.365	45.242	3,609
2024-10-16	45.650	46.456	45.650	46.201	45.082	225,156
2024-10-15	47.210	47.210	46.180	46.210	45.091	4,250
2024-10-14	46.240	46.960	46.150	46.960	45.823	43,582
2024-10-11	46.150	46.875	46.100	46.652	45.522	6,224
2024-10-10	47.270	47.290	46.082	46.082	44.966	7,583
2024-10-09	44.440	47.430	44.440	46.580	45.452	28,291
2024-10-08	44.000	44.525	44.000	44.410	43.334	2,032
2024-10-07	44.740	44.770	44.220	44.220	43.149	576
2024-10-04	44.965	45.010	44.560	44.635	43.554	904
2024-10-03	44.710	45.090	44.465	44.540	43.461	2,025
2024-10-02	44.560	45.110	44.500	44.995	43.905	1,828
2024-10-01	44.760	45.130	44.328	44.560	43.481	3,889
2024-09-30	44.790	44.920	44.640	44.840	43.754	761
2024-09-27	45.230	45.490	44.840	44.840	43.754	3,133
2024-09-26	44.960	45.275	44.960	45.150	44.056	10,365
2024-09-25	45.202	45.430	44.691	44.731	43.648	1,331
2024-09-24	44.160	45.410	44.160	45.401	44.301	1,395
2024-09-23	44.710	44.800	44.538	44.665	43.583	1,299
2024-09-20	44.225	44.384	44.055	44.261	43.189	1,289
2024-09-19	44.925	45.020	43.940	44.580	43.500	2,804
2024-09-18	43.370	43.680	43.170	43.680	42.622	2,169
2024-09-17	43.000	43.545	42.720	43.320	42.271	9,123
2024-09-16	42.480	42.770	42.320	42.770	41.734	2,718
2024-09-13	42.370	42.498	42.070	42.498	41.469	3,553
2024-09-12	41.810	41.890	41.258	41.880	40.866	1,683
2024-09-11	41.201	41.629	40.795	41.555	40.549	2,623
2024-09-10	40.867	41.210	40.763	40.920	39.929	1,338
2024-09-09	40.765	41.140	40.640	41.022	40.029	712
2024-09-06	41.898	42.060	40.435	40.435	39.456	3,191
2024-09-05	41.005	41.519	41.005	41.519	40.513	1,704
2024-09-04	40.870	41.305	40.780	41.230	40.231	4,976
2024-09-03	41.399	41.630	40.639	40.731	39.745	2,902
2024-08-30	41.990	41.990	41.195	41.490	40.485	2,359
2024-08-29	42.340	42.645	42.153	42.439	41.138	1,875
2024-08-28	42.550	42.600	42.080	42.080	40.790	5,920
2024-08-27	42.085	42.505	41.975	42.223	40.929	2,036
2024-08-23	41.060	41.969	41.060	41.705	40.426	4,687

← NewerPage 9 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.