Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	28.700	28.700	28.450	28.590	24.026	2,841,800
2020-02-13	28.600	28.920	28.330	28.710	24.127	3,921,000
2020-02-12	28.300	28.890	28.260	28.840	24.236	4,815,500
2020-02-11	27.790	28.330	27.700	28.040	23.563	5,260,800
2020-02-10	27.590	27.640	27.400	27.570	23.169	3,150,200
2020-02-07	27.930	27.980	27.650	27.680	23.261	3,386,900
2020-02-06	28.440	28.490	28.040	28.170	23.673	3,253,300
2020-02-05	28.110	28.300	27.840	28.290	23.774	5,647,600
2020-02-04	27.470	27.670	27.290	27.580	23.177	4,486,400
2020-02-03	26.840	27.370	26.810	26.910	22.614	4,752,700
2020-01-31	27.570	27.600	26.550	26.690	22.429	8,708,200
2020-01-30	27.960	27.960	27.250	27.690	23.269	9,475,000
2020-01-29	27.810	29.260	27.560	28.350	23.824	12,837,000
2020-01-28	28.750	28.840	27.980	28.000	23.530	10,978,900
2020-01-27	28.760	28.920	28.560	28.560	24.000	6,832,300
2020-01-24	29.660	29.720	29.080	29.360	24.673	4,741,400
2020-01-23	29.370	29.620	29.090	29.550	24.832	4,167,900
2020-01-22	29.760	30.130	29.580	29.650	24.916	4,391,500
2020-01-21	29.790	29.870	29.510	29.710	24.967	4,313,900
2020-01-17	30.080	30.210	29.920	30.060	25.261	4,348,200
2020-01-16	29.800	30.110	29.620	30.010	25.219	4,193,800
2020-01-15	29.850	30.070	29.540	29.670	24.933	5,406,300
2020-01-14	30.380	30.440	29.960	30.110	25.303	5,483,600
2020-01-13	30.100	30.420	29.870	30.400	25.547	5,046,100
2020-01-10	30.130	30.340	30.010	30.110	25.303	4,734,300
2020-01-09	30.230	30.230	30.000	30.220	25.395	6,048,100
2020-01-08	29.710	30.080	29.660	30.040	25.244	8,429,600
2020-01-07	29.790	29.940	29.490	29.900	25.127	6,851,500
2020-01-06	29.370	29.690	29.250	29.680	24.942	6,013,700
2020-01-03	29.540	29.730	29.310	29.600	24.874	6,977,700
2020-01-02	29.320	30.000	29.300	29.990	25.202	5,627,500
2019-12-31	28.890	29.120	28.810	29.110	24.463	3,586,100
2019-12-30	28.750	29.130	28.710	29.010	24.379	3,950,200
2019-12-27	29.100	29.100	28.730	28.790	24.194	2,253,000
2019-12-26	28.940	29.100	28.900	29.030	24.395	2,398,900
2019-12-24	29.140	29.150	28.700	28.820	24.219	1,531,500
2019-12-23	29.050	29.130	28.720	29.120	24.471	3,708,600
2019-12-20	29.230	29.360	29.010	29.010	24.379	12,893,200
2019-12-19	28.230	28.920	28.150	28.920	24.303	8,285,300
2019-12-18	28.530	28.530	28.090	28.310	23.790	5,168,600
2019-12-17	28.600	28.750	28.380	28.510	23.958	5,254,900
2019-12-16	29.020	29.070	28.500	28.620	24.051	4,858,000
2019-12-13	29.320	29.440	28.580	28.740	24.152	5,846,600
2019-12-12	27.940	29.320	27.940	29.250	24.580	8,012,900
2019-12-11	28.120	28.500	28.000	28.020	23.547	6,075,800
2019-12-10	28.510	28.610	27.970	28.000	23.530	5,055,400
2019-12-09	27.950	28.960	27.900	28.510	23.958	9,053,200
2019-12-06	27.950	28.150	27.850	27.890	23.437	4,697,700
2019-12-05	28.120	28.160	27.670	27.690	23.269	5,328,600
2019-12-04	28.200	28.560	28.010	28.020	23.547	4,898,300
2019-12-03	28.380	28.390	27.650	28.030	23.555	4,829,300
2019-12-02	29.050	29.170	28.690	28.750	24.160	2,937,700
2019-11-29	29.270	29.350	29.020	29.040	24.404	1,598,300
2019-11-27	29.170	29.480	29.130	29.350	24.664	2,754,900
2019-11-26	29.090	29.220	28.860	29.140	24.488	4,462,800
2019-11-25	29.220	29.360	29.060	29.240	24.572	3,431,900
2019-11-22	28.690	29.030	28.640	29.020	24.387	4,670,900
2019-11-21	28.640	28.640	28.280	28.550	23.992	5,610,400
2019-11-20	28.780	28.970	28.410	28.620	24.051	3,769,000
2019-11-19	29.200	29.200	28.780	28.950	24.328	3,641,800

← NewerPage 29 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-10-04	959692:319897
1992-02-11	2:1

Dividends

Ex-date	Amount
2026-08-31	0.2800 USD
2026-05-29	0.2800 USD
2026-02-27	0.2800 USD
2025-11-14	0.2800 USD
2025-08-29	0.2800 USD
2025-05-30	0.2800 USD
2025-02-28	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.