Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	29.910	30.190	29.800	30.040	23.880	3,584,900
2017-09-26	30.160	30.160	29.750	29.810	23.697	5,232,700
2017-09-25	30.070	30.370	29.820	30.010	23.856	7,358,100
2017-09-22	30.040	30.250	29.910	30.050	23.888	4,278,900
2017-09-21	30.030	30.140	29.970	30.100	23.928	4,503,000
2017-09-20	29.990	30.150	29.810	30.030	23.872	4,264,000
2017-09-19	29.540	30.120	29.530	29.910	23.777	4,612,900
2017-09-18	29.460	29.690	29.410	29.540	23.482	3,316,900
2017-09-15	29.180	29.430	29.140	29.350	23.331	7,749,100
2017-09-14	29.100	29.340	29.100	29.250	23.252	3,852,700
2017-09-13	29.160	29.310	28.990	29.200	23.212	3,881,800
2017-09-12	28.970	29.180	28.960	29.150	23.172	3,645,200
2017-09-11	28.820	29.020	28.740	28.920	22.990	4,120,900
2017-09-08	28.570	28.720	28.350	28.540	22.687	4,572,000
2017-09-07	28.640	28.820	28.600	28.730	22.839	5,742,000
2017-09-06	28.720	28.810	28.550	28.580	22.719	4,860,200
2017-09-05	28.850	28.900	28.280	28.620	22.751	5,801,700
2017-09-01	28.820	29.100	28.810	28.910	22.982	6,641,300
2017-08-31	28.780	28.900	28.730	28.760	22.862	4,451,400
2017-08-30	28.550	28.700	28.420	28.640	22.767	4,876,700
2017-08-29	28.370	28.650	28.260	28.570	22.711	4,724,100
2017-08-28	28.740	28.910	28.670	28.760	22.739	4,009,200
2017-08-25	28.610	28.850	28.590	28.660	22.660	3,299,900
2017-08-24	28.530	28.650	28.430	28.560	22.581	6,384,500
2017-08-23	28.240	28.590	28.200	28.480	22.518	4,000,800
2017-08-22	28.270	28.600	28.270	28.500	22.534	5,140,600
2017-08-21	27.900	28.250	27.790	28.190	22.288	5,138,400
2017-08-18	27.820	28.140	27.710	27.880	22.043	5,178,000
2017-08-17	28.290	28.510	27.850	27.870	22.035	7,107,000
2017-08-16	28.600	28.760	28.320	28.450	22.494	7,186,000
2017-08-15	28.520	28.890	28.270	28.490	22.526	12,248,700
2017-08-14	29.300	29.510	29.220	29.410	23.253	3,735,100
2017-08-11	28.670	29.120	28.670	28.980	22.913	3,743,600
2017-08-10	29.190	29.360	28.560	28.570	22.589	6,846,800
2017-08-09	29.170	29.450	29.140	29.360	23.214	4,786,500
2017-08-08	29.160	29.630	29.120	29.300	23.166	5,799,700
2017-08-07	29.300	29.340	29.130	29.240	23.119	4,967,600
2017-08-04	29.370	29.500	29.200	29.250	23.127	4,880,000
2017-08-03	29.740	29.800	29.110	29.280	23.150	10,426,900
2017-08-02	29.670	30.120	29.550	29.770	23.538	9,899,800
2017-08-01	29.260	29.630	29.150	29.520	23.340	8,018,200
2017-07-31	29.430	29.580	29.020	29.140	23.040	9,434,700
2017-07-28	29.480	29.520	29.150	29.250	23.127	9,132,100
2017-07-27	30.420	30.570	29.170	29.490	23.316	15,722,400
2017-07-26	31.540	31.740	30.010	30.420	24.052	16,073,300
2017-07-25	31.900	32.170	31.700	32.130	25.404	9,552,300
2017-07-24	31.850	32.070	31.650	31.850	25.182	8,119,700
2017-07-21	31.660	32.060	31.630	31.850	25.182	12,130,200
2017-07-20	31.420	31.770	30.980	31.710	25.072	11,737,300
2017-07-19	31.420	31.750	31.420	31.730	25.087	5,471,000
2017-07-18	31.300	31.410	31.130	31.410	24.834	3,866,900
2017-07-17	31.190	31.420	31.120	31.320	24.763	4,361,600
2017-07-14	30.820	31.180	30.820	31.070	24.566	3,921,100
2017-07-13	30.820	30.970	30.690	30.820	24.368	4,187,100
2017-07-12	30.520	30.950	30.520	30.850	24.392	5,353,100
2017-07-11	30.560	30.680	30.240	30.330	23.980	4,863,500
2017-07-10	30.170	30.600	30.120	30.540	24.147	3,462,500
2017-07-07	29.880	30.380	29.850	30.280	23.941	4,356,800
2017-07-06	30.310	30.430	29.760	29.810	23.569	6,236,500
2017-07-05	30.250	30.620	30.110	30.490	24.107	5,984,100

← NewerPage 39 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.