Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	33.680	33.850	33.490	33.550	27.292	3,923,500
2018-09-10	33.750	34.070	33.680	33.970	27.634	4,449,300
2018-09-07	33.260	33.730	33.260	33.580	27.316	3,396,100
2018-09-06	33.400	33.580	33.170	33.530	27.276	4,904,300
2018-09-05	33.300	33.440	33.060	33.320	27.105	3,841,000
2018-09-04	33.430	33.480	33.120	33.420	27.186	3,894,200
2018-08-31	33.370	33.540	33.310	33.510	27.259	3,963,400
2018-08-30	33.540	33.860	33.390	33.470	27.227	3,221,700
2018-08-29	33.670	34.000	33.570	33.810	27.357	3,880,000
2018-08-28	33.710	33.840	33.470	33.670	27.244	3,821,900
2018-08-27	33.140	33.900	33.090	33.620	27.203	4,790,500
2018-08-24	32.870	33.110	32.650	33.000	26.702	3,210,800
2018-08-23	32.890	33.050	32.740	32.820	26.556	2,971,300
2018-08-22	32.920	33.030	32.800	32.890	26.613	3,867,700
2018-08-21	33.010	33.060	32.850	32.880	26.604	3,156,400
2018-08-20	33.100	33.210	32.850	32.990	26.693	3,060,200
2018-08-17	32.870	33.080	32.730	33.020	26.718	3,127,200
2018-08-16	32.400	32.940	32.350	32.720	26.475	3,833,400
2018-08-15	32.470	32.550	32.070	32.370	26.192	4,836,300
2018-08-14	32.540	32.800	32.530	32.710	26.467	3,607,900
2018-08-13	32.860	33.010	32.500	32.510	26.305	3,927,600
2018-08-10	32.890	33.010	32.690	32.740	26.491	3,838,700
2018-08-09	33.220	33.520	33.020	33.090	26.774	3,304,100
2018-08-08	33.090	33.490	32.940	33.290	26.936	5,898,400
2018-08-07	33.100	33.180	32.970	33.060	26.750	6,267,600
2018-08-06	32.680	33.070	32.630	32.940	26.653	4,047,100
2018-08-03	32.960	33.050	32.640	32.840	26.572	6,315,100
2018-08-02	32.730	33.040	32.560	32.790	26.532	4,671,700
2018-08-01	33.040	33.330	32.570	32.900	26.621	4,928,000
2018-07-31	32.910	33.350	32.880	33.180	26.847	4,571,700
2018-07-30	33.700	34.150	32.890	32.940	26.653	8,527,800
2018-07-27	33.650	33.820	33.280	33.540	27.139	7,449,100
2018-07-26	32.840	33.770	32.750	33.630	27.211	9,467,700
2018-07-25	30.930	33.310	30.900	33.210	26.871	20,616,900
2018-07-24	29.540	30.270	29.480	29.830	24.137	10,904,000
2018-07-23	29.100	29.410	28.980	29.360	23.756	4,289,200
2018-07-20	29.200	29.310	29.100	29.120	23.562	3,263,000
2018-07-19	29.360	29.480	29.240	29.340	23.740	3,998,500
2018-07-18	29.150	29.520	29.070	29.450	23.829	5,626,100
2018-07-17	28.550	29.310	28.480	29.190	23.619	4,893,400
2018-07-16	28.830	28.870	28.560	28.600	23.141	3,657,700
2018-07-13	28.660	28.940	28.620	28.800	23.303	2,668,900
2018-07-12	28.500	28.750	28.480	28.670	23.198	3,622,400
2018-07-11	28.540	28.670	28.220	28.260	22.866	4,300,600
2018-07-10	28.500	28.990	28.140	28.950	23.425	5,116,700
2018-07-09	28.430	29.030	28.350	29.000	23.465	5,496,600
2018-07-06	27.900	28.300	27.840	28.130	22.761	3,937,500
2018-07-05	27.470	27.960	27.460	27.960	22.624	4,493,300
2018-07-03	27.850	27.880	27.320	27.350	22.130	2,625,900
2018-07-02	27.250	27.720	27.220	27.710	22.421	6,910,000
2018-06-29	27.080	27.770	27.070	27.510	22.259	6,459,400
2018-06-28	27.370	27.440	26.870	26.990	21.839	8,921,900
2018-06-27	27.750	27.970	27.500	27.500	22.251	3,792,200
2018-06-26	27.730	27.840	27.610	27.700	22.413	3,567,500
2018-06-25	28.300	28.360	27.500	27.730	22.437	6,465,800
2018-06-22	28.670	28.670	28.300	28.490	23.052	11,582,600
2018-06-21	28.700	28.750	28.240	28.290	22.891	3,925,700
2018-06-20	28.550	28.570	28.310	28.390	22.971	3,618,200
2018-06-19	28.380	28.500	28.060	28.380	22.963	5,830,200
2018-06-18	28.720	28.910	28.440	28.870	23.360	5,320,000

← NewerPage 35 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.