Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	28.810	28.960	28.600	28.840	23.895	4,068,000
2019-05-30	29.160	29.350	29.030	29.180	24.176	2,927,500
2019-05-29	29.460	29.850	29.020	29.190	24.019	3,920,800
2019-05-28	29.810	29.940	29.600	29.640	24.389	5,761,100
2019-05-24	29.880	29.980	29.640	29.700	24.439	3,432,900
2019-05-23	29.990	29.990	29.390	29.630	24.381	5,164,600
2019-05-22	30.120	30.490	30.090	30.360	24.982	4,219,000
2019-05-21	30.070	30.430	29.840	30.330	24.957	5,755,500
2019-05-20	29.580	29.800	29.470	29.600	24.356	4,792,800
2019-05-17	30.110	30.380	29.760	29.910	24.611	5,174,700
2019-05-16	30.590	31.100	30.390	30.500	25.097	7,558,000
2019-05-15	29.840	30.320	29.720	30.270	24.908	4,126,600
2019-05-14	29.760	30.310	29.720	30.060	24.735	3,707,600
2019-05-13	30.110	30.150	29.500	29.600	24.356	5,613,300
2019-05-10	30.390	30.930	29.930	30.790	25.335	4,989,000
2019-05-09	30.730	30.730	30.050	30.630	25.204	4,854,300
2019-05-08	31.080	31.210	30.850	30.890	25.418	4,506,400
2019-05-07	31.430	31.660	30.920	31.160	25.640	6,555,100
2019-05-06	31.130	31.640	31.080	31.500	25.920	3,945,100
2019-05-03	31.650	32.100	31.650	31.990	26.323	4,433,700
2019-05-02	32.430	32.580	31.400	31.580	25.985	6,798,300
2019-05-01	32.000	32.700	31.670	32.310	26.586	8,176,100
2019-04-30	31.050	32.160	30.360	31.850	26.208	17,836,600
2019-04-29	33.610	33.920	33.480	33.730	27.755	5,167,400
2019-04-26	33.490	33.730	33.180	33.650	27.689	2,638,900
2019-04-25	34.320	34.340	33.400	33.560	27.615	3,113,200
2019-04-24	34.750	34.900	34.370	34.450	28.347	2,790,900
2019-04-23	34.440	34.910	34.260	34.850	28.676	2,565,000
2019-04-22	34.680	34.690	34.260	34.350	28.265	3,014,300
2019-04-18	34.990	35.190	34.800	34.850	28.676	2,968,000
2019-04-17	35.010	35.340	34.750	34.910	28.726	2,606,200
2019-04-16	35.000	35.100	34.810	34.880	28.701	2,269,600
2019-04-15	35.140	35.150	34.730	34.960	28.767	2,183,900
2019-04-12	34.880	35.060	34.760	35.010	28.808	2,093,400
2019-04-11	34.420	34.700	34.360	34.600	28.470	1,487,000
2019-04-10	34.290	34.480	34.260	34.400	28.306	1,457,600
2019-04-09	34.530	34.620	34.230	34.290	28.215	2,017,300
2019-04-08	34.610	34.690	34.280	34.680	28.536	1,812,500
2019-04-05	34.720	34.970	34.640	34.690	28.544	2,201,300
2019-04-04	34.310	34.740	34.290	34.610	28.479	3,184,200
2019-04-03	34.380	34.650	34.270	34.380	28.289	4,114,400
2019-04-02	34.010	34.150	33.910	34.020	27.993	2,914,100
2019-04-01	33.420	34.040	33.320	33.920	27.911	5,225,300
2019-03-29	33.050	33.320	32.950	33.100	27.236	4,370,000
2019-03-28	33.280	33.490	32.890	32.900	27.072	4,129,600
2019-03-27	33.610	33.730	33.100	33.240	27.351	3,687,100
2019-03-26	34.040	34.150	33.320	33.610	27.656	3,616,600
2019-03-25	33.750	33.990	33.440	33.740	27.763	2,462,100
2019-03-22	34.690	34.750	33.760	33.830	27.837	3,371,400
2019-03-21	34.160	34.940	34.100	34.790	28.627	3,172,200
2019-03-20	34.610	34.620	33.920	34.220	28.158	2,753,600
2019-03-19	34.500	34.880	34.450	34.610	28.479	3,330,600
2019-03-18	34.610	34.710	34.220	34.350	28.265	3,171,800
2019-03-15	34.220	34.540	34.170	34.520	28.405	6,019,200
2019-03-14	34.250	34.250	33.900	34.220	28.158	2,970,500
2019-03-13	34.340	34.510	34.230	34.310	28.232	2,536,700
2019-03-12	34.320	34.330	34.120	34.200	28.141	2,375,900
2019-03-11	34.000	34.310	33.900	34.200	28.141	2,937,300
2019-03-08	33.660	33.850	33.500	33.800	27.812	2,805,100
2019-03-07	34.520	34.520	33.810	33.970	27.952	3,357,100

← NewerPage 32 of 79 · 4,733 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.