Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	30.250	30.310	30.070	30.130	23.822	3,348,200
2017-06-30	30.420	30.420	29.960	30.050	23.759	8,881,400
2017-06-29	30.550	30.580	29.950	30.370	24.012	8,850,400
2017-06-28	30.270	30.600	30.030	30.500	24.115	5,936,900
2017-06-27	30.180	30.340	29.990	29.990	23.712	6,225,400
2017-06-26	29.990	30.410	29.980	30.230	23.901	5,814,500
2017-06-23	29.740	30.000	29.700	29.990	23.712	7,550,300
2017-06-22	29.760	29.800	29.560	29.710	23.490	4,039,700
2017-06-21	29.820	29.850	29.610	29.760	23.530	4,996,900
2017-06-20	29.800	29.970	29.660	29.670	23.459	3,877,400
2017-06-19	29.590	29.900	29.540	29.880	23.625	6,620,200
2017-06-16	29.420	29.490	29.050	29.410	23.253	6,631,900
2017-06-15	28.930	29.440	28.930	29.390	23.237	6,634,900
2017-06-14	29.410	29.500	29.100	29.250	23.127	4,120,000
2017-06-13	29.410	29.510	29.130	29.400	23.245	4,799,500
2017-06-12	28.920	29.080	28.370	29.060	22.976	6,903,800
2017-06-09	29.300	29.570	28.650	28.950	22.889	8,758,400
2017-06-08	29.490	29.550	29.200	29.300	23.166	8,361,000
2017-06-07	29.640	29.680	29.250	29.490	23.316	6,028,700
2017-06-06	29.420	29.760	29.390	29.570	23.380	5,465,800
2017-06-05	29.800	29.870	29.520	29.540	23.356	5,262,400
2017-06-02	29.710	29.900	29.580	29.690	23.474	5,419,100
2017-06-01	29.240	29.670	29.230	29.670	23.459	6,385,300
2017-05-31	29.340	29.450	29.060	29.100	23.008	6,045,500
2017-05-30	29.240	29.450	29.220	29.320	23.182	5,911,100
2017-05-26	29.380	29.510	29.280	29.300	23.166	3,387,400
2017-05-25	29.250	29.660	29.160	29.570	23.257	7,902,800
2017-05-24	29.310	29.350	29.050	29.170	22.942	4,273,600
2017-05-23	29.340	29.460	29.050	29.180	22.950	5,759,200
2017-05-22	29.190	29.350	29.020	29.310	23.053	4,761,400
2017-05-19	29.000	29.200	28.860	29.050	22.848	4,705,800
2017-05-18	28.590	28.930	28.330	28.770	22.628	5,567,600
2017-05-17	29.600	29.600	28.630	28.640	22.526	6,318,900
2017-05-16	29.430	29.720	29.300	29.600	23.281	9,531,600
2017-05-15	29.130	29.530	29.120	29.330	23.068	5,839,200
2017-05-12	29.220	29.250	28.830	29.060	22.856	6,332,700
2017-05-11	28.960	29.090	28.640	28.800	22.651	5,360,000
2017-05-10	29.020	29.130	28.900	29.110	22.895	3,903,600
2017-05-09	29.110	29.290	29.000	29.080	22.872	6,323,500
2017-05-08	28.960	29.250	28.860	29.120	22.903	5,684,100
2017-05-05	28.910	29.020	28.760	28.910	22.738	7,926,300
2017-05-04	28.780	28.960	28.730	28.840	22.683	3,933,200
2017-05-03	28.850	28.930	28.680	28.760	22.620	5,461,300
2017-05-02	29.120	29.160	28.890	29.020	22.824	6,626,400
2017-05-01	28.930	29.180	28.830	29.110	22.895	5,814,000
2017-04-28	28.990	29.000	28.770	28.850	22.691	7,707,000
2017-04-27	28.460	29.080	28.450	29.020	22.824	10,145,200
2017-04-26	28.630	28.630	28.200	28.390	22.329	7,572,800
2017-04-25	28.110	28.730	27.850	28.540	22.447	13,817,000
2017-04-24	27.380	27.640	27.280	27.520	21.645	9,714,200
2017-04-21	27.060	27.150	26.830	27.020	21.251	6,434,100
2017-04-20	26.970	27.220	26.900	27.110	21.322	7,306,200
2017-04-19	27.000	27.220	26.730	26.860	21.126	6,028,900
2017-04-18	26.480	27.290	26.430	26.890	21.149	12,790,000
2017-04-17	26.440	26.600	26.390	26.540	20.874	3,965,200
2017-04-13	26.450	26.660	26.320	26.320	20.701	4,005,100
2017-04-12	27.020	27.070	26.390	26.480	20.827	5,306,000
2017-04-11	26.770	26.900	26.590	26.850	21.118	4,397,600
2017-04-10	26.810	27.040	26.660	26.790	21.071	4,847,600
2017-04-07	26.720	26.940	26.690	26.810	21.086	4,338,800

← NewerPage 40 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.