Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	21.390	21.650	21.250	21.610	16.704	4,890,700
2016-07-19	21.320	21.440	21.250	21.320	16.480	3,698,300
2016-07-18	21.390	21.440	21.310	21.380	16.526	4,386,700
2016-07-15	21.450	21.450	21.270	21.350	16.503	4,907,500
2016-07-14	21.500	21.550	21.390	21.420	16.557	4,485,200
2016-07-13	21.450	21.550	21.350	21.370	16.518	4,253,300
2016-07-12	21.130	21.500	21.090	21.450	16.580	7,262,500
2016-07-11	20.880	21.120	20.880	20.990	16.224	4,539,300
2016-07-08	20.570	20.920	20.570	20.910	16.163	5,830,100
2016-07-07	20.520	20.780	20.340	20.420	15.784	7,302,600
2016-07-06	19.860	20.140	19.780	20.110	15.544	3,701,000
2016-07-05	20.200	20.200	19.820	19.930	15.405	3,731,800
2016-07-01	20.340	20.570	20.240	20.290	15.683	5,449,200
2016-06-30	19.910	20.560	19.900	20.480	15.830	9,738,900
2016-06-29	19.600	19.860	19.390	19.810	15.312	9,259,200
2016-06-28	19.290	19.480	19.180	19.380	14.980	7,098,600
2016-06-27	19.500	19.500	18.880	19.060	14.733	8,755,400
2016-06-24	20.060	20.320	19.690	19.690	15.220	13,941,900
2016-06-23	20.790	20.900	20.590	20.790	16.070	6,270,900
2016-06-22	20.470	20.840	20.420	20.550	15.884	7,828,700
2016-06-21	20.460	20.500	20.340	20.370	15.745	5,332,500
2016-06-20	20.660	20.710	20.420	20.430	15.792	6,495,900
2016-06-17	20.060	20.390	20.050	20.290	15.683	10,867,000
2016-06-16	20.040	20.180	19.920	20.110	15.544	6,784,500
2016-06-15	20.420	20.440	20.180	20.200	15.614	4,995,900
2016-06-14	20.180	20.450	20.140	20.270	15.668	5,687,200
2016-06-13	20.370	20.510	20.220	20.240	15.645	9,868,500
2016-06-10	20.410	20.600	20.130	20.520	15.861	10,906,300
2016-06-09	20.870	21.070	20.680	21.030	16.255	7,787,000
2016-06-08	21.100	21.150	20.850	20.980	16.217	7,927,700
2016-06-07	21.100	21.300	21.060	21.090	16.302	10,188,900
2016-06-06	21.160	21.300	21.000	21.060	16.279	8,399,500
2016-06-03	20.990	21.130	20.770	21.080	16.294	6,973,200
2016-06-02	20.770	21.190	20.730	21.160	16.356	9,981,100
2016-06-01	20.690	20.880	20.540	20.770	16.054	7,380,400
2016-05-31	20.460	20.950	20.450	20.890	16.147	15,890,500
2016-05-27	20.070	20.510	20.010	20.510	15.853	12,534,300
2016-05-26	19.940	20.150	19.910	20.130	15.560	7,378,000
2016-05-25	20.170	20.240	19.950	20.000	15.355	8,334,300
2016-05-24	19.820	20.170	19.800	20.090	15.424	8,054,400
2016-05-23	19.570	19.880	19.510	19.720	15.140	12,146,300
2016-05-20	19.090	19.560	19.090	19.510	14.979	10,284,600
2016-05-19	18.830	19.030	18.750	18.940	14.541	9,203,700
2016-05-18	19.010	19.420	18.930	18.980	14.572	7,966,700
2016-05-17	19.170	19.360	19.040	19.110	14.672	8,376,500
2016-05-16	18.700	19.230	18.700	19.210	14.748	11,122,900
2016-05-13	18.850	19.040	18.680	18.690	14.349	11,932,900
2016-05-12	18.920	19.060	18.650	18.880	14.495	14,750,600
2016-05-11	18.790	18.990	18.740	18.870	14.487	10,805,100
2016-05-10	18.470	18.880	18.390	18.860	14.480	8,972,400
2016-05-09	18.440	18.620	18.290	18.340	14.080	7,128,100
2016-05-06	18.270	18.580	18.230	18.440	14.157	5,995,300
2016-05-05	18.380	18.530	18.320	18.320	14.065	7,108,700
2016-05-04	18.540	18.630	18.210	18.370	14.103	7,729,700
2016-05-03	18.620	18.690	18.450	18.620	14.295	9,115,200
2016-05-02	18.740	18.940	18.700	18.810	14.441	8,493,800
2016-04-29	18.880	18.900	18.520	18.670	14.334	10,593,100
2016-04-28	19.240	19.240	18.880	18.890	14.503	14,631,800
2016-04-27	19.230	19.400	19.100	19.300	14.817	18,557,500
2016-04-26	20.570	20.740	19.190	19.220	14.756	39,904,900

← NewerPage 44 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.