Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	29.250	29.620	29.130	29.370	23.604	7,054,100
2018-03-20	28.980	29.400	28.950	29.260	23.516	7,784,300
2018-03-19	29.310	29.380	28.640	28.890	23.219	7,057,500
2018-03-16	29.610	29.850	29.500	29.500	23.709	10,013,400
2018-03-15	29.600	29.730	29.420	29.530	23.733	6,224,300
2018-03-14	29.950	30.000	29.410	29.540	23.741	5,325,600
2018-03-13	29.970	30.150	29.740	29.840	23.982	5,989,900
2018-03-12	29.950	30.100	29.830	29.840	23.982	4,646,100
2018-03-09	29.500	29.980	29.400	29.930	24.055	5,930,800
2018-03-08	29.450	29.540	29.140	29.330	23.572	5,572,600
2018-03-07	28.890	29.420	28.850	29.340	23.580	5,193,200
2018-03-06	29.080	29.310	29.000	29.200	23.468	5,147,400
2018-03-05	28.580	29.220	28.550	28.880	23.211	7,102,000
2018-03-02	28.220	28.880	28.100	28.800	23.146	6,479,400
2018-03-01	29.200	29.330	28.330	28.400	22.825	9,279,600
2018-02-28	29.430	29.600	29.070	29.080	23.371	6,962,200
2018-02-27	29.680	30.010	29.330	29.330	23.572	7,724,100
2018-02-26	29.450	29.940	29.410	29.830	23.829	10,015,400
2018-02-23	29.430	29.460	29.160	29.300	23.406	9,050,100
2018-02-22	29.330	29.540	29.070	29.210	23.334	7,124,300
2018-02-21	29.650	29.800	29.260	29.260	23.374	10,319,300
2018-02-20	29.430	29.850	29.420	29.650	23.686	8,015,000
2018-02-16	29.450	29.770	29.390	29.470	23.542	9,889,900
2018-02-15	29.840	29.870	29.370	29.540	23.598	7,264,500
2018-02-14	29.000	29.650	29.000	29.520	23.582	7,435,700
2018-02-13	29.350	29.460	29.120	29.240	23.358	5,822,400
2018-02-12	29.120	29.630	29.010	29.450	23.526	9,879,500
2018-02-09	28.750	29.050	27.820	28.770	22.983	12,064,200
2018-02-08	29.820	29.870	28.450	28.450	22.727	9,669,300
2018-02-07	29.660	30.400	29.600	29.820	23.821	11,510,800
2018-02-06	29.120	30.110	28.950	29.800	23.806	17,326,800
2018-02-05	30.980	31.390	29.760	29.780	23.790	11,270,300
2018-02-02	31.400	31.620	31.240	31.280	24.988	6,868,000
2018-02-01	31.040	31.950	30.760	31.690	25.315	8,963,100
2018-01-31	32.490	32.530	31.080	31.220	24.940	15,339,200
2018-01-30	32.310	32.930	31.190	32.330	25.827	16,979,200
2018-01-29	34.380	34.590	34.130	34.250	27.360	6,526,900
2018-01-26	33.970	34.380	33.850	34.380	27.464	6,445,400
2018-01-25	34.340	34.350	33.710	33.810	27.009	4,523,500
2018-01-24	34.670	34.780	33.930	34.120	27.256	5,877,500
2018-01-23	34.710	34.830	34.540	34.560	27.608	6,272,000
2018-01-22	34.660	34.740	34.450	34.710	27.728	5,120,800
2018-01-19	35.050	35.100	34.550	34.660	27.688	5,832,600
2018-01-18	34.770	35.070	34.710	34.850	27.840	5,945,300
2018-01-17	34.610	35.000	34.550	34.830	27.824	4,195,500
2018-01-16	34.700	34.790	34.200	34.410	27.488	9,858,800
2018-01-12	33.800	34.690	33.800	34.660	27.688	6,589,000
2018-01-11	33.440	33.770	33.440	33.760	26.969	3,611,500
2018-01-10	33.530	33.680	33.300	33.330	26.625	4,216,800
2018-01-09	33.760	33.920	33.650	33.650	26.881	5,149,900
2018-01-08	33.640	33.800	33.420	33.770	26.977	4,827,900
2018-01-05	33.810	33.890	33.510	33.640	26.873	6,174,600
2018-01-04	33.540	33.780	33.420	33.760	26.969	5,908,200
2018-01-03	32.560	33.440	32.560	33.420	26.697	5,716,200
2018-01-02	32.320	32.700	32.220	32.620	26.058	6,127,200
2017-12-29	32.350	32.390	31.980	31.990	25.555	3,138,100
2017-12-28	32.460	32.530	32.230	32.300	25.803	2,683,700
2017-12-27	32.400	32.460	32.210	32.350	25.843	1,689,300
2017-12-26	32.330	32.400	32.250	32.380	25.867	2,861,300
2017-12-22	32.360	32.460	32.290	32.380	25.867	2,392,700

← NewerPage 37 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.