Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	24.520	24.770	24.410	24.490	19.153	7,040,700
2017-01-09	24.590	24.740	24.460	24.470	19.138	6,682,500
2017-01-06	24.380	24.640	24.290	24.520	19.177	5,554,100
2017-01-05	24.370	24.690	24.300	24.310	19.012	7,228,500
2017-01-04	24.380	24.640	24.380	24.460	19.130	6,486,400
2017-01-03	24.400	24.530	24.120	24.300	19.005	6,855,300
2016-12-30	24.510	24.580	24.200	24.270	18.981	4,422,500
2016-12-29	24.450	24.610	24.380	24.440	19.114	4,575,200
2016-12-28	24.980	25.060	24.400	24.450	19.122	5,109,800
2016-12-27	24.720	25.000	24.720	24.940	19.505	3,399,000
2016-12-23	24.750	24.800	24.660	24.770	19.372	3,799,600
2016-12-22	24.720	24.890	24.660	24.750	19.357	8,180,500
2016-12-21	24.550	24.940	24.530	24.830	19.419	4,796,800
2016-12-20	24.410	24.700	24.410	24.590	19.231	5,466,200
2016-12-19	24.310	24.650	24.310	24.360	19.052	5,386,100
2016-12-16	24.270	24.530	24.240	24.300	19.005	16,791,000
2016-12-15	24.310	24.500	24.170	24.240	18.958	9,801,900
2016-12-14	24.450	24.620	24.310	24.340	19.036	7,254,600
2016-12-13	24.380	24.540	24.320	24.460	19.130	9,691,700
2016-12-12	24.500	24.570	24.200	24.320	19.020	7,961,700
2016-12-09	24.820	24.920	24.420	24.560	19.208	11,681,900
2016-12-08	24.880	25.350	24.840	24.880	19.458	11,903,500
2016-12-07	24.000	24.610	23.970	24.580	19.224	7,055,900
2016-12-06	23.600	24.020	23.590	23.990	18.762	5,312,900
2016-12-05	23.670	23.960	23.610	23.630	18.481	8,595,900
2016-12-02	23.540	23.730	23.520	23.550	18.418	5,690,900
2016-12-01	24.030	24.130	23.480	23.530	18.402	8,877,100
2016-11-30	24.220	24.460	23.980	24.030	18.793	7,854,200
2016-11-29	24.200	24.400	24.160	24.170	18.903	5,566,100
2016-11-28	24.250	24.420	24.180	24.200	18.926	4,544,300
2016-11-25	24.180	24.360	24.160	24.290	18.997	2,605,100
2016-11-23	23.960	24.220	23.930	24.190	18.919	4,574,100
2016-11-22	23.980	24.070	23.880	24.000	18.770	5,669,000
2016-11-21	23.900	24.000	23.770	23.870	18.668	5,198,700
2016-11-18	23.820	23.890	23.690	23.830	18.637	4,752,100
2016-11-17	23.740	23.880	23.740	23.820	18.629	4,412,000
2016-11-16	23.550	23.900	23.520	23.670	18.512	6,311,500
2016-11-15	23.300	23.700	23.300	23.650	18.496	6,632,700
2016-11-14	23.480	23.650	23.400	23.490	18.266	7,637,200
2016-11-11	23.120	23.470	23.110	23.400	18.196	9,153,700
2016-11-10	23.310	23.580	23.170	23.190	18.032	13,188,900
2016-11-09	22.770	23.320	22.540	23.210	18.048	10,550,700
2016-11-08	22.980	23.280	22.950	23.160	18.009	6,608,800
2016-11-07	22.800	23.090	22.760	22.980	17.869	11,174,200
2016-11-04	22.350	22.620	22.330	22.400	17.418	21,053,100
2016-11-03	22.480	22.550	22.230	22.330	17.364	10,994,700
2016-11-02	22.510	22.690	22.310	22.460	17.465	11,589,900
2016-11-01	22.820	22.890	22.390	22.580	17.558	8,994,600
2016-10-31	22.730	22.750	22.530	22.710	17.659	10,242,800
2016-10-28	22.870	23.130	22.660	22.680	17.636	14,260,400
2016-10-27	23.100	23.150	22.880	22.920	17.822	8,345,400
2016-10-26	22.910	23.240	22.880	23.020	17.900	12,335,700
2016-10-25	23.890	23.890	22.730	22.970	17.861	17,599,000
2016-10-24	23.950	24.140	23.730	23.890	18.577	9,829,400
2016-10-21	23.630	23.850	23.510	23.820	18.522	5,938,600
2016-10-20	23.720	23.870	23.690	23.800	18.507	4,177,400
2016-10-19	23.630	23.930	23.560	23.760	18.476	6,462,600
2016-10-18	23.650	23.830	23.590	23.610	18.359	8,054,900
2016-10-17	23.410	23.580	23.400	23.430	18.219	5,821,200
2016-10-14	23.400	23.610	23.370	23.390	18.188	6,775,500

← NewerPage 42 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.