Corning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	20.870	21.010	20.800	20.970	16.100	8,113,400
2016-04-22	20.690	21.120	20.690	20.990	16.115	5,901,800
2016-04-21	20.950	21.070	20.780	20.800	15.969	7,026,000
2016-04-20	20.940	21.080	20.920	20.980	16.107	4,651,200
2016-04-19	21.040	21.060	20.810	20.930	16.069	5,342,600
2016-04-18	20.730	21.030	20.730	20.920	16.061	5,680,600
2016-04-15	20.770	21.000	20.740	20.920	16.061	8,955,000
2016-04-14	21.000	21.100	20.500	20.770	15.946	8,666,900
2016-04-13	20.960	21.130	20.900	21.080	16.184	9,355,900
2016-04-12	21.020	21.080	20.760	20.830	15.992	11,371,400
2016-04-11	20.580	20.840	20.570	20.620	15.831	6,415,700
2016-04-08	20.790	20.930	20.440	20.530	15.762	8,799,700
2016-04-07	20.750	20.850	20.590	20.660	15.862	7,349,300
2016-04-06	20.580	20.850	20.420	20.810	15.977	6,230,500
2016-04-05	20.580	20.740	20.430	20.610	15.823	5,955,700
2016-04-04	20.790	20.960	20.770	20.780	15.954	6,557,600
2016-04-01	20.680	20.890	20.610	20.830	15.992	7,563,800
2016-03-31	20.910	21.000	20.740	20.890	16.038	9,699,000
2016-03-30	20.750	21.070	20.700	20.840	16.000	8,169,600
2016-03-29	20.230	20.680	20.200	20.650	15.854	8,909,900
2016-03-28	20.370	20.540	20.270	20.380	15.647	7,587,600
2016-03-24	19.890	20.290	19.830	20.250	15.547	7,009,500
2016-03-23	20.260	20.270	20.020	20.130	15.455	6,757,900
2016-03-22	20.120	20.430	20.070	20.310	15.593	8,554,600
2016-03-21	20.000	20.250	19.980	20.170	15.485	6,402,100
2016-03-18	20.150	20.310	20.000	20.020	15.370	13,135,500
2016-03-17	19.490	20.150	19.470	20.040	15.386	11,048,800
2016-03-16	19.450	19.610	19.330	19.450	14.933	7,096,400
2016-03-15	19.240	19.480	19.160	19.440	14.925	7,293,100
2016-03-14	19.310	19.540	19.310	19.410	14.902	6,462,100
2016-03-11	19.230	19.550	19.200	19.450	14.933	9,139,800
2016-03-10	19.190	19.410	18.800	19.000	14.587	7,665,700
2016-03-09	19.100	19.410	19.100	19.180	14.725	6,818,200
2016-03-08	19.500	19.570	19.020	19.030	14.610	9,052,500
2016-03-07	18.910	19.590	18.830	19.570	15.025	14,397,800
2016-03-04	18.930	19.210	18.890	18.960	14.556	9,478,200
2016-03-03	18.920	18.950	18.670	18.890	14.503	7,807,100
2016-03-02	18.660	18.900	18.610	18.800	14.434	7,750,300
2016-03-01	18.420	18.760	18.250	18.630	14.303	9,536,000
2016-02-29	18.360	18.570	18.290	18.300	14.050	14,432,600
2016-02-26	18.230	18.400	18.160	18.310	14.057	18,385,000
2016-02-25	17.990	18.180	17.930	18.120	13.911	12,371,400
2016-02-24	18.120	18.170	17.690	17.990	13.812	12,597,200
2016-02-23	18.380	18.520	18.190	18.210	13.981	9,564,700
2016-02-22	18.770	18.880	18.590	18.690	14.245	12,812,300
2016-02-19	18.590	18.690	18.420	18.550	14.139	13,248,100
2016-02-18	19.050	19.110	18.710	18.730	14.276	9,977,500
2016-02-17	18.720	19.120	18.680	18.950	14.444	12,950,600
2016-02-16	18.590	18.710	18.490	18.640	14.207	12,054,700
2016-02-12	18.000	18.400	17.900	18.390	14.017	14,134,000
2016-02-11	17.810	18.030	17.610	17.810	13.575	14,133,500
2016-02-10	18.510	18.680	18.120	18.140	13.826	9,627,000
2016-02-09	17.840	18.680	17.810	18.470	14.078	17,643,200
2016-02-08	18.070	18.140	17.790	17.960	13.689	11,642,500
2016-02-05	18.750	18.980	18.240	18.340	13.979	17,089,800
2016-02-04	18.360	19.070	18.340	18.860	14.375	13,743,500
2016-02-03	18.270	18.480	17.960	18.380	14.009	11,285,000
2016-02-02	18.290	18.380	17.920	18.090	13.788	11,196,700
2016-02-01	18.400	18.700	18.310	18.570	14.154	8,548,800
2016-01-29	18.110	18.610	18.100	18.610	14.184	12,134,600

← NewerPage 45 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.