Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	26.700	26.980	26.590	26.780	21.063	4,406,900
2017-04-05	27.000	27.170	26.660	26.700	21.000	5,351,600
2017-04-04	26.830	27.060	26.760	26.790	21.071	3,849,200
2017-04-03	27.070	27.190	26.610	26.840	21.110	7,317,300
2017-03-31	27.320	27.370	26.850	27.000	21.236	9,246,300
2017-03-30	27.430	27.860	27.430	27.560	21.676	5,689,400
2017-03-29	27.500	27.600	27.400	27.480	21.613	3,466,600
2017-03-28	27.400	27.680	27.310	27.550	21.668	4,867,700
2017-03-27	27.110	27.480	26.860	27.410	21.558	4,429,600
2017-03-24	27.440	27.580	27.260	27.410	21.558	4,461,900
2017-03-23	27.330	27.560	27.280	27.340	21.503	5,355,400
2017-03-22	26.870	27.450	26.870	27.350	21.511	5,619,900
2017-03-21	27.410	27.680	26.790	26.870	21.133	6,172,200
2017-03-20	27.310	27.540	27.250	27.300	21.472	4,685,200
2017-03-17	27.300	27.310	27.170	27.240	21.424	9,728,500
2017-03-16	27.420	27.490	27.240	27.280	21.456	4,882,000
2017-03-15	27.000	27.410	26.970	27.230	21.417	6,139,000
2017-03-14	27.220	27.230	26.800	26.850	21.118	8,447,700
2017-03-13	27.590	27.750	27.550	27.710	21.794	4,072,800
2017-03-10	27.590	27.800	27.510	27.560	21.676	5,828,200
2017-03-09	27.660	27.730	27.510	27.570	21.684	4,568,400
2017-03-08	27.810	27.880	27.560	27.620	21.723	4,986,400
2017-03-07	27.750	27.840	27.650	27.720	21.802	5,256,100
2017-03-06	27.740	27.800	27.610	27.720	21.802	5,651,800
2017-03-03	27.800	28.020	27.770	27.880	21.928	4,704,300
2017-03-02	28.120	28.170	27.870	27.880	21.928	4,837,300
2017-03-01	27.860	28.360	27.850	28.200	22.180	8,173,600
2017-02-28	27.550	27.670	27.390	27.610	21.715	9,030,600
2017-02-27	27.570	27.740	27.410	27.650	21.747	5,252,400
2017-02-24	27.270	27.740	27.120	27.730	21.810	5,298,000
2017-02-23	27.740	27.830	27.470	27.560	21.554	5,658,600
2017-02-22	27.610	27.840	27.590	27.740	21.695	7,972,400
2017-02-21	27.660	27.890	27.660	27.730	21.687	6,207,100
2017-02-17	27.630	27.670	27.340	27.650	21.625	4,456,100
2017-02-16	27.400	27.880	27.380	27.710	21.672	9,934,900
2017-02-15	27.150	27.500	27.140	27.360	21.398	7,288,000
2017-02-14	26.710	27.240	26.680	27.240	21.304	8,983,600
2017-02-13	26.520	26.920	26.310	26.730	20.905	7,050,700
2017-02-10	26.800	26.850	26.620	26.700	20.882	5,809,600
2017-02-09	26.480	26.870	26.480	26.800	20.960	6,048,300
2017-02-08	26.600	26.620	26.460	26.480	20.710	4,848,100
2017-02-07	26.730	26.840	26.560	26.590	20.796	5,555,200
2017-02-06	26.600	26.750	26.510	26.710	20.889	5,171,700
2017-02-03	26.470	26.800	26.450	26.730	20.905	7,144,100
2017-02-02	26.150	26.400	26.040	26.380	20.631	5,987,200
2017-02-01	26.290	26.490	25.970	26.210	20.498	9,607,400
2017-01-31	26.670	26.680	26.190	26.490	20.717	8,965,200
2017-01-30	26.580	26.660	26.340	26.650	20.843	9,411,300
2017-01-27	26.510	26.950	26.470	26.680	20.866	8,603,800
2017-01-26	26.610	26.730	26.180	26.550	20.764	12,557,100
2017-01-25	26.140	26.990	26.140	26.680	20.866	14,941,800
2017-01-24	25.230	26.230	24.650	26.180	20.475	21,332,600
2017-01-23	24.790	24.920	24.630	24.770	19.372	10,441,100
2017-01-20	24.540	24.930	24.540	24.790	19.388	6,958,800
2017-01-19	24.560	24.690	24.360	24.420	19.099	4,544,400
2017-01-18	24.300	24.580	24.250	24.560	19.208	5,860,700
2017-01-17	24.700	24.700	24.130	24.190	18.919	6,138,500
2017-01-13	24.600	24.860	24.550	24.840	19.427	3,849,600
2017-01-12	24.620	24.640	24.180	24.530	19.185	4,506,300
2017-01-11	24.440	24.740	24.420	24.670	19.294	4,988,600

← NewerPage 41 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.