Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	34.690	34.750	34.500	34.510	28.396	2,588,700
2019-03-05	34.900	34.960	34.690	34.690	28.544	3,155,100
2019-03-04	35.040	35.250	34.440	34.880	28.701	3,195,100
2019-03-01	35.040	35.240	34.830	34.930	28.742	3,692,400
2019-02-28	34.550	34.920	34.510	34.810	28.643	4,663,900
2019-02-27	34.590	34.710	34.250	34.690	28.544	2,607,600
2019-02-26	35.040	35.220	34.900	34.910	28.561	3,656,100
2019-02-25	35.000	35.320	34.900	35.080	28.700	5,160,700
2019-02-22	34.670	34.930	34.590	34.850	28.512	2,528,300
2019-02-21	34.540	34.660	34.360	34.500	28.226	2,762,000
2019-02-20	34.260	34.800	34.090	34.660	28.356	4,175,800
2019-02-19	34.340	34.460	34.140	34.200	27.980	3,378,300
2019-02-15	34.030	34.540	33.990	34.510	28.234	4,470,600
2019-02-14	33.850	33.930	33.640	33.730	27.596	2,951,500
2019-02-13	34.200	34.200	33.770	34.040	27.849	3,878,100
2019-02-12	33.580	34.210	33.520	34.020	27.833	4,938,300
2019-02-11	33.460	33.620	33.230	33.360	27.293	2,536,100
2019-02-08	32.960	33.390	32.860	33.390	27.317	4,517,000
2019-02-07	33.480	33.890	33.050	33.210	27.170	4,403,600
2019-02-06	33.460	33.970	33.440	33.770	27.628	4,369,300
2019-02-05	33.550	33.710	33.350	33.550	27.448	4,218,200
2019-02-04	33.070	33.690	33.010	33.550	27.448	5,859,400
2019-02-01	33.400	33.480	32.870	33.090	27.072	5,166,700
2019-01-31	33.440	33.470	32.920	33.260	27.211	11,838,200
2019-01-30	33.830	33.870	33.160	33.520	27.424	8,808,000
2019-01-29	32.100	33.970	32.000	33.720	27.587	16,592,300
2019-01-28	29.950	30.520	29.810	30.360	24.838	8,101,400
2019-01-25	30.310	30.790	30.140	30.360	24.838	8,560,100
2019-01-24	29.460	30.060	29.420	29.860	24.429	7,361,100
2019-01-23	29.460	29.710	28.930	29.310	23.979	9,897,700
2019-01-22	30.350	30.460	29.360	29.420	24.069	8,053,500
2019-01-18	30.330	30.770	30.270	30.630	25.059	4,603,100
2019-01-17	29.910	30.440	29.810	30.270	24.765	3,713,800
2019-01-16	30.100	30.370	30.050	30.070	24.601	3,014,000
2019-01-15	29.840	30.250	29.830	30.100	24.626	3,177,000
2019-01-14	29.760	29.950	29.660	29.850	24.421	4,001,300
2019-01-11	30.050	30.170	29.820	30.050	24.585	4,058,900
2019-01-10	29.500	30.390	29.480	30.350	24.830	3,503,800
2019-01-09	29.660	29.940	29.490	29.680	24.282	4,395,900
2019-01-08	29.610	29.640	29.120	29.480	24.119	4,647,900
2019-01-07	29.070	29.450	28.970	29.200	23.889	5,253,200
2019-01-04	28.590	29.480	28.400	29.210	23.898	6,735,400
2019-01-03	29.210	29.360	28.000	28.030	22.932	9,172,200
2019-01-02	29.590	30.150	29.410	29.880	24.446	5,088,900
2018-12-31	29.950	30.230	29.870	30.210	24.716	3,783,800
2018-12-28	29.830	30.240	29.490	29.750	24.339	4,638,000
2018-12-27	28.800	29.700	28.490	29.700	24.299	7,451,100
2018-12-26	28.160	29.190	27.670	29.180	23.873	7,995,600
2018-12-24	28.380	28.710	27.960	27.970	22.883	4,233,800
2018-12-21	29.340	29.730	28.640	28.780	23.546	13,364,400
2018-12-20	29.890	30.290	29.100	29.550	24.176	7,630,400
2018-12-19	30.680	31.460	29.860	30.060	24.593	6,464,500
2018-12-18	31.130	31.400	30.440	30.650	25.076	4,843,100
2018-12-17	31.390	31.800	30.620	30.900	25.280	5,770,100
2018-12-14	31.550	32.020	31.340	31.430	25.714	3,204,100
2018-12-13	32.170	32.350	31.670	31.970	26.156	4,527,500
2018-12-12	32.220	32.580	31.970	31.980	26.164	4,992,300
2018-12-11	32.300	32.460	31.560	31.590	25.845	5,185,900
2018-12-10	31.320	31.860	30.870	31.760	25.984	5,506,900
2018-12-07	32.250	32.780	31.270	31.430	25.714	6,531,400

← NewerPage 33 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.