Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	28.000	28.270	27.290	27.450	22.743	5,438,600
2019-08-22	28.100	28.380	27.780	28.180	23.348	6,952,500
2019-08-21	27.790	28.070	27.710	27.890	23.107	4,654,300
2019-08-20	27.770	27.920	27.470	27.490	22.776	4,075,500
2019-08-19	28.080	28.250	27.880	27.890	23.107	3,358,800
2019-08-16	27.350	27.790	27.220	27.630	22.892	5,262,500
2019-08-15	27.310	27.440	26.980	27.130	22.478	5,039,800
2019-08-14	27.810	27.870	27.300	27.320	22.635	5,925,200
2019-08-13	27.600	28.750	27.540	28.220	23.381	4,835,600
2019-08-12	28.040	28.090	27.600	27.750	22.991	3,562,900
2019-08-09	28.980	28.980	28.070	28.280	23.431	4,387,800
2019-08-08	28.880	29.220	28.720	29.150	24.151	5,256,200
2019-08-07	28.030	28.610	27.920	28.510	23.621	7,118,900
2019-08-06	28.530	28.730	28.100	28.520	23.629	6,229,900
2019-08-05	28.960	29.000	27.960	28.180	23.348	11,258,200
2019-08-02	29.500	29.760	29.070	29.290	24.267	6,626,100
2019-08-01	30.390	30.760	29.610	29.740	24.640	10,966,800
2019-07-31	31.270	31.330	30.350	30.750	25.477	12,895,000
2019-07-30	31.870	32.160	31.210	31.400	26.016	16,820,000
2019-07-29	34.010	34.250	33.850	34.100	28.253	5,975,300
2019-07-26	33.160	33.840	33.030	33.790	27.996	5,929,700
2019-07-25	33.580	33.620	32.920	33.000	27.341	6,283,400
2019-07-24	33.500	33.870	33.500	33.820	28.021	4,037,000
2019-07-23	33.460	33.760	33.420	33.580	27.822	3,889,600
2019-07-22	33.150	33.450	32.980	33.360	27.639	3,675,200
2019-07-19	33.550	33.580	33.100	33.110	27.432	4,471,700
2019-07-18	32.950	33.220	32.780	33.160	27.474	3,945,000
2019-07-17	33.140	33.210	32.660	32.950	27.300	6,728,200
2019-07-16	33.320	33.490	33.150	33.300	27.590	2,400,000
2019-07-15	33.030	33.420	32.990	33.370	27.648	2,421,600
2019-07-12	32.770	33.100	32.700	33.010	27.350	4,466,500
2019-07-11	32.740	32.790	32.380	32.550	26.968	3,186,900
2019-07-10	33.160	33.360	32.740	32.740	27.126	3,287,500
2019-07-09	32.910	33.110	32.760	33.030	27.366	2,638,900
2019-07-08	33.300	33.390	32.850	33.010	27.350	3,688,500
2019-07-05	33.590	33.610	33.150	33.610	27.847	2,496,100
2019-07-03	33.780	33.920	33.600	33.750	27.963	3,209,900
2019-07-02	34.000	34.090	33.560	33.710	27.929	2,763,700
2019-07-01	33.930	34.260	33.810	34.120	28.269	5,976,600
2019-06-28	33.200	33.370	32.930	33.230	27.532	8,436,700
2019-06-27	33.190	33.420	33.100	33.230	27.532	3,149,600
2019-06-26	33.050	33.460	32.980	33.060	27.391	5,404,000
2019-06-25	33.050	33.210	32.760	32.810	27.184	4,203,400
2019-06-24	33.300	33.350	32.840	33.040	27.374	6,673,500
2019-06-21	33.230	33.350	32.930	33.250	27.548	9,145,600
2019-06-20	32.970	33.310	32.640	33.120	27.441	8,467,400
2019-06-19	32.630	32.780	32.450	32.700	27.093	4,762,600
2019-06-18	31.640	32.830	31.510	32.520	26.944	8,515,500
2019-06-17	31.200	31.480	30.940	31.370	25.991	5,155,500
2019-06-14	31.260	31.500	30.300	30.910	25.610	5,660,000
2019-06-13	31.270	31.490	31.100	31.290	25.924	3,566,300
2019-06-12	30.930	31.270	30.930	31.210	25.858	3,412,800
2019-06-11	31.320	31.430	30.910	30.960	25.651	3,847,600
2019-06-10	30.800	31.330	30.720	30.940	25.634	3,911,300
2019-06-07	30.690	30.930	30.560	30.580	25.336	3,028,400
2019-06-06	30.360	30.620	30.150	30.490	25.262	3,365,300
2019-06-05	30.120	30.380	29.860	30.360	25.154	4,398,300
2019-06-04	29.300	29.900	29.260	29.870	24.748	4,222,100
2019-06-03	28.820	29.240	28.700	28.850	23.903	3,649,100
2019-05-31	28.810	28.960	28.600	28.840	23.895	4,068,000

← NewerPage 31 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.