Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	28.770	29.100	28.390	29.090	23.538	15,144,500
2018-06-14	28.700	28.950	28.590	28.890	23.376	3,686,700
2018-06-13	28.630	28.680	28.460	28.600	23.141	3,655,800
2018-06-12	28.870	28.870	28.440	28.600	23.141	3,158,200
2018-06-11	28.720	28.910	28.680	28.840	23.336	3,169,600
2018-06-08	28.720	28.810	28.630	28.750	23.263	4,040,100
2018-06-07	28.880	29.000	28.620	28.810	23.311	4,973,700
2018-06-06	28.710	28.910	28.470	28.910	23.392	5,648,200
2018-06-05	28.280	28.610	28.250	28.570	23.117	7,219,200
2018-06-04	28.000	28.190	27.930	28.120	22.753	5,417,800
2018-06-01	27.280	28.000	27.230	27.950	22.615	7,874,500
2018-05-31	27.190	27.370	26.940	27.170	21.984	12,693,100
2018-05-30	26.780	26.780	26.230	26.350	21.321	5,977,600
2018-05-29	26.860	26.990	26.520	26.740	21.491	4,769,700
2018-05-25	27.250	27.360	26.930	27.060	21.748	4,457,500
2018-05-24	27.660	27.750	27.300	27.330	21.965	4,583,800
2018-05-23	27.430	27.770	27.400	27.770	22.319	5,142,200
2018-05-22	27.830	27.890	27.560	27.640	22.214	5,792,100
2018-05-21	27.920	28.040	27.650	27.760	22.310	3,935,700
2018-05-18	27.750	27.850	27.670	27.690	22.254	4,398,200
2018-05-17	27.980	28.100	27.730	27.830	22.367	6,077,100
2018-05-16	27.710	28.150	27.700	28.120	22.600	5,606,800
2018-05-15	27.950	28.040	27.550	27.720	22.278	5,464,000
2018-05-14	28.170	28.280	27.980	28.070	22.560	6,977,500
2018-05-11	27.400	28.040	27.370	28.000	22.503	10,460,400
2018-05-10	27.180	27.410	27.140	27.360	21.989	5,231,500
2018-05-09	26.950	27.190	26.840	27.080	21.764	3,726,100
2018-05-08	26.930	26.990	26.730	26.800	21.539	6,888,800
2018-05-07	27.130	27.160	26.940	26.960	21.668	3,474,900
2018-05-04	26.500	27.200	26.490	27.080	21.764	3,495,300
2018-05-03	26.610	26.660	26.110	26.570	21.354	6,051,900
2018-05-02	26.890	27.070	26.640	26.700	21.459	4,644,700
2018-05-01	26.890	26.930	26.600	26.820	21.555	5,810,500
2018-04-30	27.270	27.460	27.020	27.020	21.716	4,730,000
2018-04-27	27.030	27.330	26.880	27.230	21.885	5,325,000
2018-04-26	27.040	27.120	26.830	26.900	21.619	6,022,800
2018-04-25	26.730	27.120	26.350	27.060	21.748	7,388,200
2018-04-24	27.170	27.500	26.450	26.730	21.483	10,746,300
2018-04-23	27.570	27.930	27.330	27.500	22.102	7,643,500
2018-04-20	27.520	27.730	27.400	27.550	22.142	7,209,800
2018-04-19	27.710	27.770	27.510	27.620	22.198	5,615,100
2018-04-18	27.740	28.000	27.690	27.870	22.399	4,496,300
2018-04-17	27.660	27.870	27.560	27.750	22.302	5,325,400
2018-04-16	27.550	27.660	27.140	27.490	22.094	6,121,300
2018-04-13	27.710	27.770	27.320	27.420	22.037	5,752,600
2018-04-12	27.560	27.710	27.460	27.570	22.158	4,381,400
2018-04-11	27.120	27.630	27.090	27.410	22.029	5,167,900
2018-04-10	27.180	27.500	27.090	27.340	21.973	6,108,900
2018-04-09	26.780	27.220	26.670	26.710	21.467	7,614,700
2018-04-06	27.200	27.370	26.310	26.550	21.338	10,279,300
2018-04-05	27.640	27.740	27.390	27.460	22.069	5,894,900
2018-04-04	26.780	27.480	26.710	27.390	22.013	9,690,600
2018-04-03	27.130	27.400	26.920	27.360	21.989	5,455,700
2018-04-02	27.780	27.900	26.700	27.030	21.724	5,985,500
2018-03-29	27.560	28.170	27.510	27.880	22.407	5,922,300
2018-03-28	27.790	27.840	27.190	27.350	21.981	7,078,800
2018-03-27	28.340	28.420	27.630	27.740	22.294	6,390,900
2018-03-26	28.280	28.350	27.810	28.310	22.753	4,902,100
2018-03-23	28.550	28.640	27.740	27.780	22.327	5,836,800
2018-03-22	28.950	29.190	28.560	28.560	22.953	7,008,500

← NewerPage 36 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.