Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	32.620	32.670	32.290	32.300	25.803	2,921,400
2017-12-20	32.390	32.470	32.230	32.420	25.898	2,781,200
2017-12-19	32.380	32.500	32.240	32.260	25.771	3,612,700
2017-12-18	32.270	32.450	32.200	32.320	25.819	5,104,400
2017-12-15	31.990	32.100	31.820	32.050	25.603	13,376,300
2017-12-14	32.250	32.370	31.800	31.810	25.411	6,568,700
2017-12-13	32.610	32.640	32.280	32.290	25.795	5,255,000
2017-12-12	32.480	32.820	32.360	32.640	26.074	4,908,400
2017-12-11	32.400	32.750	32.400	32.570	26.018	4,752,700
2017-12-08	31.860	32.370	31.790	32.350	25.843	4,271,400
2017-12-07	31.660	31.920	31.620	31.730	25.347	4,459,900
2017-12-06	32.140	32.250	31.640	31.670	25.299	5,297,600
2017-12-05	32.210	32.390	32.080	32.240	25.755	4,383,400
2017-12-04	32.080	32.400	32.040	32.210	25.731	6,656,700
2017-12-01	32.390	32.530	31.200	31.850	25.443	6,243,600
2017-11-30	32.580	32.780	32.360	32.390	25.875	10,616,700
2017-11-29	32.530	32.720	32.220	32.480	25.946	6,212,100
2017-11-28	32.100	32.640	32.050	32.440	25.914	6,798,200
2017-11-27	31.780	32.080	31.700	32.050	25.603	6,402,400
2017-11-24	31.930	31.970	31.670	31.850	25.443	1,968,900
2017-11-22	31.950	32.090	31.770	31.800	25.403	3,092,300
2017-11-21	31.860	31.960	31.750	31.930	25.507	5,739,200
2017-11-20	31.650	31.830	31.610	31.730	25.347	2,720,800
2017-11-17	31.540	31.800	31.490	31.630	25.267	3,418,600
2017-11-16	31.420	31.800	31.400	31.650	25.283	4,753,400
2017-11-15	31.340	31.480	31.080	31.320	25.020	3,601,200
2017-11-14	31.580	31.790	31.400	31.700	25.199	3,067,900
2017-11-13	31.590	31.770	31.550	31.660	25.168	3,219,000
2017-11-10	31.590	31.870	31.570	31.730	25.223	3,346,100
2017-11-09	32.000	32.000	31.540	31.790	25.271	5,902,200
2017-11-08	32.190	32.330	32.000	32.220	25.613	4,536,900
2017-11-07	31.810	32.250	31.780	32.250	25.637	6,206,900
2017-11-06	31.590	31.880	31.580	31.840	25.311	4,119,900
2017-11-03	31.620	31.890	31.610	31.670	25.176	3,251,900
2017-11-02	31.630	31.680	31.390	31.580	25.104	3,699,200
2017-11-01	31.550	31.750	31.370	31.630	25.144	5,163,000
2017-10-31	31.500	31.550	31.250	31.310	24.889	5,235,100
2017-10-30	31.500	31.600	31.190	31.260	24.850	4,668,400
2017-10-27	31.750	31.960	31.500	31.510	25.048	5,726,600
2017-10-26	31.540	31.940	31.530	31.700	25.199	5,888,900
2017-10-25	31.650	31.830	31.080	31.540	25.072	10,872,200
2017-10-24	30.600	32.310	30.300	31.940	25.390	24,151,100
2017-10-23	30.150	30.420	29.960	30.010	23.856	12,616,200
2017-10-20	30.170	30.380	30.000	30.060	23.896	6,756,600
2017-10-19	29.800	30.070	29.710	30.060	23.896	3,484,200
2017-10-18	29.740	29.970	29.660	29.920	23.784	4,052,300
2017-10-17	29.780	29.800	29.650	29.670	23.586	3,728,900
2017-10-16	29.870	30.070	29.790	29.890	23.761	3,405,300
2017-10-13	29.960	29.990	29.570	29.740	23.641	5,989,500
2017-10-12	29.640	30.010	29.520	29.940	23.800	6,266,900
2017-10-11	30.030	30.090	29.800	29.890	23.761	3,829,900
2017-10-10	30.110	30.140	29.650	30.030	23.872	5,118,600
2017-10-09	30.110	30.200	30.020	30.120	23.943	3,133,700
2017-10-06	30.370	30.390	30.010	30.090	23.920	4,632,900
2017-10-05	30.540	30.600	30.400	30.450	24.206	4,882,700
2017-10-04	30.270	30.530	30.230	30.470	24.222	3,679,000
2017-10-03	30.210	30.340	30.060	30.310	24.095	2,915,400
2017-10-02	29.940	30.180	29.890	30.160	23.975	4,085,500
2017-09-29	29.910	30.010	29.730	29.920	23.784	4,064,500
2017-09-28	29.970	30.050	29.800	29.950	23.808	4,452,200

← NewerPage 38 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.