Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	31.490	32.280	30.660	32.270	26.401	9,312,400
2018-12-04	33.030	33.230	32.040	32.150	26.303	6,330,600
2018-12-03	32.810	33.490	32.810	33.390	27.317	5,621,900
2018-11-30	31.820	32.340	31.800	32.220	26.360	6,807,900
2018-11-29	32.190	32.250	31.850	31.860	26.066	3,334,200
2018-11-28	31.960	32.260	31.450	32.250	26.385	4,213,900
2018-11-27	31.140	31.670	30.930	31.580	25.837	3,941,000
2018-11-26	31.600	31.660	31.330	31.540	25.804	3,261,400
2018-11-23	30.320	31.480	30.270	31.170	25.501	2,617,700
2018-11-21	31.300	31.350	30.700	30.710	25.125	5,536,500
2018-11-20	30.340	31.170	30.270	30.850	25.239	4,983,300
2018-11-19	31.900	31.970	31.050	31.160	25.493	5,683,000
2018-11-16	31.750	32.370	31.670	32.030	26.205	6,212,600
2018-11-15	31.190	32.300	31.170	32.050	26.221	6,257,000
2018-11-14	32.270	32.720	31.520	31.590	25.698	6,916,600
2018-11-13	32.020	32.740	31.880	32.030	26.055	7,181,700
2018-11-12	33.150	33.200	31.670	31.710	25.795	8,464,900
2018-11-09	33.800	33.920	33.310	33.560	27.300	4,629,100
2018-11-08	33.730	34.110	33.610	34.100	27.739	3,961,500
2018-11-07	33.660	34.020	33.480	34.010	27.666	3,363,500
2018-11-06	33.080	33.610	33.050	33.380	27.154	3,127,600
2018-11-05	32.990	33.210	32.640	33.060	26.893	3,557,900
2018-11-02	33.260	33.360	32.690	32.910	26.771	5,215,500
2018-11-01	32.220	33.200	32.150	33.100	26.926	5,978,300
2018-10-31	31.750	32.480	31.630	31.950	25.990	6,895,500
2018-10-30	30.620	31.310	30.420	31.230	25.405	6,705,600
2018-10-29	31.290	31.490	30.140	30.590	24.884	6,147,700
2018-10-26	30.710	31.270	30.200	30.690	24.965	7,561,000
2018-10-25	31.000	31.540	30.640	31.450	25.584	7,932,300
2018-10-24	31.380	31.900	30.260	30.300	24.648	12,767,200
2018-10-23	29.240	31.800	28.170	31.410	25.551	18,049,000
2018-10-22	30.900	31.110	30.610	30.830	25.079	7,911,700
2018-10-19	31.260	31.530	30.680	30.780	25.039	7,246,600
2018-10-18	32.090	32.250	31.020	31.170	25.356	7,156,300
2018-10-17	32.630	32.830	32.020	32.390	26.348	5,114,800
2018-10-16	32.180	33.370	32.030	32.640	26.552	5,988,400
2018-10-15	32.070	32.150	31.780	31.790	25.860	6,027,200
2018-10-12	32.020	32.250	31.530	32.130	26.137	8,184,100
2018-10-11	32.080	32.660	31.260	31.340	25.494	10,362,100
2018-10-10	33.920	33.980	32.220	32.320	26.291	12,319,400
2018-10-09	34.470	34.580	34.240	34.250	27.861	3,916,700
2018-10-08	34.600	34.770	34.250	34.470	28.040	5,342,600
2018-10-05	35.780	35.890	34.610	34.730	28.252	5,010,300
2018-10-04	35.140	35.760	34.960	35.700	29.041	5,881,200
2018-10-03	35.650	35.920	35.560	35.740	29.073	2,974,400
2018-10-02	35.270	35.640	35.190	35.470	28.854	2,631,400
2018-10-01	35.450	35.670	35.200	35.280	28.699	3,641,200
2018-09-28	35.240	35.400	35.170	35.300	28.715	3,564,500
2018-09-27	35.450	35.650	35.360	35.390	28.789	3,149,400
2018-09-26	35.520	35.830	35.370	35.400	28.797	5,008,300
2018-09-25	35.700	35.870	35.430	35.510	28.886	3,852,700
2018-09-24	35.870	35.940	35.500	35.690	29.033	3,204,100
2018-09-21	36.300	36.560	35.820	35.920	29.220	11,099,700
2018-09-20	35.440	36.360	35.350	36.130	29.391	7,402,900
2018-09-19	35.300	35.410	35.000	35.250	28.675	3,072,700
2018-09-18	35.330	35.470	35.070	35.270	28.691	5,178,600
2018-09-17	35.270	35.540	35.130	35.180	28.618	3,640,600
2018-09-14	35.600	36.000	35.200	35.270	28.691	6,829,200
2018-09-13	34.010	35.100	34.010	35.060	28.520	10,260,400
2018-09-12	33.470	34.150	33.400	34.010	27.666	3,945,400

← NewerPage 34 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.