Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	23.200	23.280	23.060	23.200	18.040	8,697,900
2016-10-12	23.580	23.610	23.250	23.410	18.203	9,556,100
2016-10-11	23.720	23.810	23.560	23.640	18.382	5,939,100
2016-10-10	23.860	23.960	23.780	23.810	18.514	6,739,700
2016-10-07	23.860	23.950	23.660	23.780	18.491	8,529,600
2016-10-06	23.790	23.950	23.690	23.870	18.561	9,753,900
2016-10-05	23.510	23.890	23.510	23.800	18.507	8,362,900
2016-10-04	23.700	23.750	23.320	23.410	18.203	9,446,700
2016-10-03	23.590	23.710	23.570	23.660	18.398	8,666,700
2016-09-30	23.660	23.810	23.410	23.650	18.390	9,828,500
2016-09-29	23.570	23.780	23.490	23.520	18.289	7,643,200
2016-09-28	23.400	23.640	23.360	23.630	18.374	11,990,000
2016-09-27	22.990	23.350	22.960	23.330	18.141	10,187,000
2016-09-26	23.000	23.050	22.910	23.000	17.885	8,212,700
2016-09-23	22.950	23.230	22.910	23.140	17.993	10,115,500
2016-09-22	23.030	23.230	23.020	23.110	17.970	8,373,900
2016-09-21	22.820	23.030	22.700	22.960	17.853	11,700,100
2016-09-20	22.850	22.910	22.660	22.700	17.651	7,664,800
2016-09-19	22.700	23.000	22.700	22.700	17.651	6,141,600
2016-09-16	22.540	22.680	22.480	22.620	17.589	13,055,900
2016-09-15	22.240	22.670	22.240	22.590	17.566	7,031,500
2016-09-14	22.320	22.570	22.310	22.370	17.395	6,985,000
2016-09-13	22.330	22.500	22.240	22.350	17.379	10,036,500
2016-09-12	22.200	22.570	22.140	22.480	17.480	12,405,700
2016-09-09	22.590	22.640	22.300	22.380	17.402	13,999,000
2016-09-08	22.710	22.840	22.660	22.760	17.698	14,202,100
2016-09-07	22.850	22.920	22.710	22.820	17.745	10,391,000
2016-09-06	22.770	22.880	22.720	22.880	17.791	6,963,200
2016-09-02	22.750	22.940	22.700	22.770	17.706	5,110,600
2016-09-01	22.670	22.800	22.590	22.710	17.659	5,918,400
2016-08-31	22.700	22.740	22.560	22.690	17.644	7,859,500
2016-08-30	22.690	22.790	22.650	22.770	17.706	7,238,400
2016-08-29	22.590	22.880	22.540	22.690	17.644	8,485,500
2016-08-26	22.750	22.900	22.580	22.670	17.523	9,418,400
2016-08-25	22.620	22.840	22.540	22.680	17.531	7,680,400
2016-08-24	22.830	22.940	22.620	22.660	17.515	7,588,100
2016-08-23	22.880	23.010	22.810	22.830	17.647	9,692,700
2016-08-22	22.650	22.800	22.580	22.730	17.569	8,571,200
2016-08-19	22.710	22.900	22.650	22.770	17.600	11,328,200
2016-08-18	22.590	22.760	22.560	22.670	17.523	9,902,500
2016-08-17	22.770	22.800	22.450	22.590	17.461	10,100,400
2016-08-16	22.950	23.070	22.680	22.740	17.577	9,179,300
2016-08-15	22.900	23.130	22.870	23.070	17.832	7,735,500
2016-08-12	22.870	22.950	22.780	22.870	17.678	6,336,700
2016-08-11	22.900	23.000	22.870	22.920	17.716	6,531,700
2016-08-10	22.890	22.940	22.750	22.830	17.647	5,700,200
2016-08-09	22.870	23.000	22.840	22.910	17.709	5,756,000
2016-08-08	22.640	22.920	22.600	22.800	17.623	21,735,000
2016-08-05	22.450	22.730	22.440	22.640	17.500	10,726,100
2016-08-04	22.160	22.490	22.160	22.380	17.299	7,728,500
2016-08-03	22.120	22.360	22.070	22.200	17.160	24,294,800
2016-08-02	22.260	22.370	22.080	22.110	17.090	8,687,000
2016-08-01	22.250	22.470	22.220	22.290	17.229	12,726,200
2016-07-29	22.360	22.470	22.180	22.220	17.175	27,644,400
2016-07-28	21.490	22.620	21.410	22.290	17.229	22,400,800
2016-07-27	20.970	21.530	20.760	21.490	16.611	17,900,700
2016-07-26	21.700	21.850	21.650	21.710	16.781	8,220,700
2016-07-25	21.600	21.720	21.540	21.650	16.735	4,536,700
2016-07-22	21.460	21.670	21.360	21.650	16.735	3,034,700
2016-07-21	21.640	21.770	21.460	21.500	16.619	3,868,500

← NewerPage 43 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.